Selangor Dredging Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	95,800
May 28, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	4,000
May 25, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	116,000
May 22, 2026	0.49	0.49	0.49	0.49	0.49	-	66,000
May 21, 2026	0.49	0.50	0.49	0.49	0.49	-	114,700
May 20, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	348,000
May 19, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	29,200
May 18, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	67,000
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	600,000
May 14, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	9,400
May 13, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	338,200
May 12, 2026	0.47	0.47	0.46	0.46	0.46	-4.21%	45,000
May 11, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	289,500
May 8, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	250,400
May 7, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	66,200
May 6, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	35,500
May 5, 2026	0.41	0.44	0.41	0.44	0.44	4.76%	15,000
May 4, 2026	0.41	0.42	0.40	0.42	0.42	-	82,800
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-	8,000
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	15,000
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	53,400
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	12,400
Apr 23, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	36,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	8,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	17,600
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	18,100
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Apr 16, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	65,000
Apr 15, 2026	0.40	0.41	0.40	0.41	0.41	-	26,400
Apr 14, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	102,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	34,000
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	65,000
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	20,000
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	-	28,400
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	49,800
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	26,000
Apr 3, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-	15,000
Apr 1, 2026	0.41	0.41	0.40	0.41	0.41	-	28,600
Mar 31, 2026	0.40	0.41	0.40	0.41	0.41	-2.41%	22,000
Mar 27, 2026	0.41	0.42	0.39	0.42	0.42	-2.35%	213,200
Mar 25, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	27,200
Mar 24, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	54,000
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	6,000
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	12,300
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	-	23,600
Mar 12, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	14,000
Mar 10, 2026	0.43	0.44	0.43	0.44	0.44	-	8,000
Mar 9, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	14,000
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	13,000