Selangor Dredging Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.48	0.48	0.48	0.48	0.48	-	10,000
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-	58,900
Jun 19, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	17,800
Jun 18, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	276,000
Jun 16, 2026	0.50	0.50	0.48	0.48	0.48	-	15,500
Jun 15, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	13,000
Jun 12, 2026	0.52	0.52	0.50	0.51	0.51	0.99%	8,000
Jun 11, 2026	0.48	0.51	0.48	0.51	0.51	1.00%	3,200
Jun 10, 2026	0.49	0.50	0.49	0.50	0.50	6.38%	49,100
Jun 9, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Jun 8, 2026	0.47	0.47	0.47	0.47	0.47	-	7,400
Jun 5, 2026	0.48	0.48	0.47	0.47	0.47	-	24,300
Jun 4, 2026	0.47	0.48	0.47	0.47	0.47	-	60,000
Jun 3, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	13,000
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