Selangor Dredging Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	21,000
Oct 8, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	349,700
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	1,000
Oct 6, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	20,200
Oct 5, 2026	0.42	0.45	0.42	0.42	0.42	-	49,000
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	500
Oct 1, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	22,800
Sep 30, 2026	0.46	0.47	0.45	0.47	0.44	3.33%	60,400
Sep 29, 2026	0.46	0.46	0.45	0.45	0.42	-1.10%	46,800
Sep 28, 2026	0.47	0.47	0.46	0.46	0.43	-1.09%	48,000
Sep 25, 2026	0.46	0.46	0.46	0.46	0.43	2.22%	12,100
Sep 23, 2026	0.45	0.45	0.45	0.45	0.42	-	25,800
Sep 22, 2026	0.45	0.45	0.45	0.45	0.42	-5.26%	151,900
Sep 18, 2026	0.48	0.48	0.48	0.48	0.44	-1.04%	14,200
Sep 17, 2026	0.46	0.48	0.46	0.48	0.45	-1.03%	12,100
Sep 15, 2026	0.49	0.49	0.49	0.49	0.45	-	100
Sep 14, 2026	0.49	0.49	0.49	0.49	0.45	6.59%	800
Sep 11, 2026	0.45	0.46	0.45	0.46	0.43	-	2,100
Sep 10, 2026	0.44	0.46	0.44	0.46	0.43	2.25%	64,100
Sep 9, 2026	0.45	0.45	0.45	0.45	0.42	-2.20%	114,500
Sep 8, 2026	0.45	0.46	0.44	0.46	0.43	3.41%	38,100
Sep 7, 2026	0.44	0.44	0.44	0.44	0.41	-3.30%	10,000
Sep 4, 2026	0.45	0.47	0.45	0.46	0.43	-1.09%	5,600
Sep 3, 2026	0.46	0.46	0.46	0.46	0.43	-	8,600
Sep 2, 2026	0.47	0.47	0.46	0.46	0.43	-	5,200
Sep 1, 2026	0.47	0.47	0.46	0.46	0.43	-	400
Aug 28, 2026	0.46	0.46	0.46	0.46	0.43	-	26,800
Aug 27, 2026	0.46	0.46	0.46	0.46	0.43	-	8,000
Aug 26, 2026	0.46	0.46	0.46	0.46	0.43	-2.13%	1,600
Aug 21, 2026	0.47	0.47	0.47	0.47	0.44	2.17%	221,400
Aug 20, 2026	0.46	0.46	0.46	0.46	0.43	-1.08%	2,000
Aug 19, 2026	0.46	0.47	0.46	0.47	0.44	1.09%	7,000
Aug 18, 2026	0.47	0.47	0.46	0.46	0.43	1.10%	16,000
Aug 17, 2026	0.46	0.46	0.46	0.46	0.43	-3.19%	51,200
Aug 13, 2026	0.47	0.49	0.46	0.47	0.44	1.08%	44,500
Aug 12, 2026	0.46	0.47	0.46	0.47	0.44	-	9,000
Aug 10, 2026	0.47	0.50	0.47	0.47	0.44	1.09%	10,800
Aug 7, 2026	0.46	0.46	0.46	0.46	0.43	-	16,200
Aug 6, 2026	0.47	0.47	0.46	0.46	0.43	1.10%	22,000
Aug 5, 2026	0.49	0.49	0.46	0.46	0.43	-	700
Aug 4, 2026	0.47	0.47	0.46	0.46	0.43	-3.19%	69,500
Jul 31, 2026	0.47	0.48	0.47	0.47	0.44	3.30%	11,000
Jul 30, 2026	0.47	0.47	0.46	0.46	0.43	-1.09%	4,000
Jul 29, 2026	0.46	0.46	0.46	0.46	0.43	3.37%	100
Jul 28, 2026	0.45	0.45	0.45	0.45	0.42	-	5,000
Jul 27, 2026	0.45	0.45	0.45	0.45	0.42	-1.11%	10,300
Jul 24, 2026	0.45	0.45	0.44	0.45	0.42	-	66,400
Jul 23, 2026	0.45	0.45	0.45	0.45	0.42	-	7,000
Jul 22, 2026	0.44	0.46	0.44	0.45	0.42	-1.10%	21,000
Jul 21, 2026	0.46	0.46	0.46	0.46	0.43	1.11%	30,700