Salcon Berhad (KLSE:SALCON)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Oct 27, 2025
Salcon Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,700 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 664,600 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 118,400 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 133,200 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 578,000 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 168,500 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 247,300 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 431,800 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 312,500 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 262,600 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 206,200 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 235,200 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 554,400 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 93,200 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 323,600 |
| Oct 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 420,700 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 554,400 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 264,800 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 78,600 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 66,600 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 51,000 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 960,400 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 202,400 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 285,200 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 184,300 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 46,000 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 33,000 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 437,300 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 137,700 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 75,000 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 234,900 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 353,800 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 550,900 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 247,600 |
| Sep 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 272,000 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 232,200 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 254,700 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 904,400 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 223,300 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 226,900 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 107,700 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 700,100 |
| Aug 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 586,700 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 59,400 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 63,200 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 93,700 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 198,500 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 356,700 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 338,600 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 270,400 |