Selangor Dredging Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	4,000
Feb 27, 2026	0.46	0.46	0.46	0.46	0.46	-	12,000
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	3,000
Feb 25, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	27,000
Feb 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	30,100
Feb 23, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	300
Feb 20, 2026	0.46	0.46	0.46	0.46	0.46	-	20,000
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	-	26,000
Feb 16, 2026	0.47	0.47	0.46	0.46	0.46	-	15,000
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	23,000
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	10,000
Feb 10, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	10,900
Feb 9, 2026	0.49	0.49	0.47	0.47	0.47	-	12,400
Feb 6, 2026	0.49	0.49	0.47	0.47	0.47	-5.10%	9,100
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	6.52%	500
Feb 3, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	29,500
Jan 30, 2026	0.47	0.47	0.47	0.47	0.47	-	3,100
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	5,000
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	7,400
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	6,600
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	14,100
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	33,500