Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Salcon Berhad (8567.KL)

Compare
0.2900
+0.0050
+(1.75%)
At close: February 21 at 4:06:51 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.28500.29000.28000.29000.2900648,700
Feb 20, 20250.28000.29000.28000.28500.28503,655,000
Feb 19, 20250.27500.28000.27500.28000.2800276,100
Feb 18, 20250.27000.28500.27000.27500.2750591,300
Feb 17, 20250.27500.27500.26500.27000.2700534,200
Feb 14, 20250.27500.27500.27500.27500.275074,800
Feb 13, 20250.27500.29000.27000.27500.27505,301,600
Feb 12, 20250.27000.29000.27000.27500.27502,584,600
Feb 10, 20250.27000.27000.26500.26500.2650569,800
Feb 7, 20250.26500.27500.26500.26500.26501,027,800
Feb 6, 20250.27500.28000.26500.26500.2650974,900
Feb 5, 20250.28500.29000.27000.27000.27002,075,500
Feb 4, 20250.25500.30000.25500.27500.27503,203,600
Feb 3, 20250.26000.26000.25500.25500.255052,800
Jan 31, 20250.26500.26500.26000.26000.2600107,800
Jan 28, 20250.26000.26500.25500.26000.2600638,800
Jan 27, 20250.26500.26500.25500.26000.26002,773,500
Jan 24, 20250.26500.26500.26000.26500.26501,047,900
Jan 23, 20250.25000.26500.25000.26500.26501,778,400
Jan 22, 20250.25500.26000.25000.26000.2600227,000
Jan 21, 20250.26000.26000.25000.25500.255059,200
Jan 20, 20250.25500.26000.25000.26000.2600348,000
Jan 17, 20250.26000.26000.24500.25000.2500275,000
Jan 16, 20250.25500.26000.25500.25500.2550194,100
Jan 15, 20250.25500.26000.25000.26000.2600857,800
Jan 14, 20250.26000.26000.25500.26000.2600294,100
Jan 13, 20250.26000.27000.26000.26000.2600534,900
Jan 10, 20250.26000.27000.26000.27000.2700698,000
Jan 9, 20250.27500.27500.26500.26500.26501,980,900
Jan 8, 20250.27500.28000.27500.27500.2750188,100
Jan 7, 20250.27500.28000.27500.27500.2750272,600
Jan 6, 20250.27500.27500.27500.27500.275056,000
Jan 3, 20250.28000.28000.27500.27500.2750123,600
Jan 2, 20250.27500.27500.27500.27500.2750225,300
Dec 31, 20240.27500.27500.27500.27500.275043,400
Dec 30, 20240.27500.27500.27500.27500.275016,200
Dec 27, 20240.28000.28000.27500.28000.2800576,500
Dec 26, 20240.27500.28000.27000.27500.2750160,700
Dec 24, 20240.27000.28000.27000.27500.2750213,900
Dec 23, 20240.27500.27500.27000.27000.270060,700
Dec 20, 20240.28000.28000.27000.27000.2700473,700
Dec 19, 20240.27500.28500.27500.28000.28002,007,600
Dec 18, 20240.28000.28000.28000.28000.2800173,100
Dec 17, 20240.28000.28000.27500.27500.2750597,200
Dec 16, 20240.27500.29000.27500.28000.28002,117,900
Dec 13, 20240.27500.28000.27500.27500.2750471,300
Dec 12, 20240.27500.27500.27500.27500.27501,719,500
Dec 11, 20240.27500.27500.27000.27500.27502,503,000
Dec 10, 20240.27500.27500.27500.27500.2750138,000
Dec 9, 20240.28000.28000.27500.27500.2750234,600
Dec 6, 20240.27500.28000.27500.28000.2800302,400
Dec 5, 20240.28000.28000.27500.27500.2750449,100
Dec 4, 20240.27500.28000.27500.28000.2800543,200
Dec 3, 20240.27500.28000.27500.27500.2750212,300
Dec 2, 20240.27500.29000.27000.27500.27501,510,800
Nov 29, 20240.27500.29000.27500.27500.27501,840,300
Nov 28, 20240.27000.27500.27000.27500.2750235,000
Nov 27, 20240.27500.28500.27000.27500.27503,587,000
Nov 26, 20240.28000.28000.27500.28000.2800138,000
Nov 25, 20240.26500.29000.26500.29000.29001,386,600
Nov 22, 20240.28000.28000.26500.26500.2650895,400
Nov 21, 20240.28000.28500.28000.28000.2800684,800
Nov 20, 20240.28500.28500.28000.28500.2850379,800
Nov 19, 20240.28500.28500.28500.28500.2850152,800
Nov 18, 20240.28500.29000.28500.28500.2850216,600
Nov 15, 20240.28500.29000.28000.28500.2850154,000
Nov 14, 20240.28500.28500.28000.28500.2850236,000
Nov 13, 20240.28000.28500.28000.28000.2800277,500
Nov 12, 20240.28500.28500.28000.28000.2800203,700
Nov 11, 20240.29000.29000.28500.28500.2850129,400
Nov 8, 20240.28500.29000.28500.28500.2850287,900
Nov 7, 20240.29000.29500.29000.29000.2900362,300
Nov 6, 20240.28500.30000.28500.30000.3000427,200
Nov 5, 20240.29000.29000.28500.28500.2850289,600
Nov 4, 20240.29000.29000.28500.29000.2900293,300
Nov 1, 20240.28500.29000.28500.29000.2900161,000
Oct 30, 20240.29500.31000.28500.29000.29002,019,100
Oct 29, 20240.29500.29500.29000.29000.2900327,500
Oct 28, 20240.29500.30000.29500.30000.3000132,000
Oct 25, 20240.29500.30000.29500.29500.2950264,600
Oct 24, 20240.29500.30000.29500.29500.2950386,400
Oct 23, 20240.30500.30500.29500.29500.2950463,600
Oct 22, 20240.30500.31000.30500.30500.3050421,900
Oct 21, 20240.31500.31500.29500.30500.3050448,200
Oct 18, 20240.30000.32500.30000.31500.31504,170,100
Oct 17, 20240.29000.29500.29000.29500.2950249,300
Oct 16, 20240.29500.29500.29000.29000.2900362,900
Oct 15, 20240.29500.29500.29500.29500.2950129,600
Oct 14, 20240.29500.30000.29500.29500.2950321,700
Oct 11, 20240.30000.30000.29500.29500.2950322,000
Oct 10, 20240.30000.31000.30000.30500.30501,087,100
Oct 9, 20240.30000.30000.29000.29500.29501,027,200
Oct 8, 20240.30000.30000.30000.30000.3000668,200
Oct 7, 20240.30500.30500.30000.30000.3000494,200
Oct 4, 20240.31500.31500.30000.30500.30501,071,000
Oct 3, 20240.32000.32000.31500.31500.3150719,000
Oct 2, 20240.32000.32500.32000.32000.3200530,700
Oct 1, 20240.32500.33000.32000.32000.3200406,700
Sep 30, 20240.32500.32500.32000.32500.3250684,800
Sep 27, 20240.33000.33000.32500.33000.3300530,300
Sep 26, 20240.34000.34000.33000.33500.3350516,700
Sep 25, 20240.34500.35000.33500.33500.33501,739,600
Sep 24, 20240.33000.35000.33000.34000.34002,792,500
Sep 23, 20240.33000.34000.33000.33500.33501,403,400
Sep 20, 20240.32500.33000.32500.32500.3250395,400
Sep 19, 20240.31000.32500.31000.32000.32001,139,400
Sep 18, 20240.33000.33000.31000.31500.31501,731,200
Sep 17, 20240.33500.34000.33000.33000.3300220,700
Sep 13, 20240.33500.34000.33500.33500.3350549,300
Sep 12, 20240.34500.34500.33500.33500.3350453,100
Sep 11, 20240.34000.34500.34000.34000.3400441,700
Sep 10, 20240.34000.36000.34000.34000.34001,318,900
Sep 9, 20240.34500.34500.33000.33500.3350688,700
Sep 6, 20240.32500.34000.32000.34000.34001,675,100
Sep 5, 20240.33500.33500.32000.32500.32501,442,200
Sep 4, 20240.34500.35000.33500.33500.3350912,700
Sep 3, 20240.35000.35500.34500.35000.3500984,600
Sep 2, 20240.34000.35000.34000.34000.3400931,400
Aug 30, 20240.33000.37000.33000.34500.34504,629,300
Aug 29, 20240.34000.34000.32000.32000.32001,703,700
Aug 28, 20240.35500.35500.34000.34000.34002,023,400
Aug 27, 20240.36000.36500.35000.35500.3550988,400
Aug 26, 20240.36000.36500.35500.35500.3550606,000
Aug 23, 20240.37000.37000.35500.35500.35501,464,100
Aug 22, 20240.36500.37000.36000.36500.3650701,100
Aug 21, 20240.37000.37000.36500.37000.3700391,500
Aug 20, 20240.37000.37000.36000.37000.37001,025,700
Aug 19, 20240.37500.37500.37000.37500.3750539,500
Aug 16, 20240.37000.38000.37000.37500.37501,109,700
Aug 15, 20240.38500.38500.36000.36500.36504,928,200
Aug 14, 20240.39000.40000.38500.39000.39002,302,100
Aug 13, 20240.39000.39500.38500.39000.39001,131,900
Aug 12, 20240.38000.39500.38000.39000.39003,753,000
Aug 9, 20240.38500.39500.38000.38000.38003,988,400
Aug 8, 20240.38000.38500.37000.37500.37501,681,000
Aug 7, 20240.37500.39000.36500.38000.38003,032,000
Aug 6, 20240.33500.37500.33500.37500.37503,894,100
Aug 5, 20240.38000.38000.34000.35000.35009,353,800
Aug 2, 20240.39500.39500.38000.38500.38504,287,600
Aug 1, 20240.41500.41500.39000.39500.39505,481,000
Jul 31, 20240.41000.41500.40000.41500.41501,639,000
Jul 30, 20240.42500.42500.40000.41500.41503,321,600
Jul 29, 20240.42000.43000.41000.42000.42006,015,900
Jul 26, 20240.41500.42000.40000.41500.41503,629,800
Jul 25, 20240.41000.41500.40000.41500.41503,144,900
Jul 24, 20240.42000.42000.41000.41500.41503,209,400
Jul 23, 20240.43000.44000.42000.42500.42508,002,300
Jul 22, 20240.41500.42500.39500.42500.42506,686,900
Jul 19, 20240.39500.42000.39000.41500.41509,088,000
Jul 18, 20240.40500.41000.39500.39500.39503,450,100
Jul 17, 20240.40000.41000.39500.40000.40004,628,500
Jul 16, 20240.38000.39500.38000.39500.39503,539,000
Jul 15, 20240.39000.39000.38000.38000.38005,722,100
Jul 12, 20240.40000.40000.39000.39000.39002,678,900
Jul 11, 20240.40500.40500.39500.40000.40004,676,100
Jul 10, 20240.41000.43000.39000.40500.405043,102,600
Jul 9, 20240.41000.41500.40500.41000.41005,533,600
Jul 5, 20240.41500.42000.40000.41000.410011,926,400
Jul 4, 20240.46000.46500.42000.42000.420013,334,100
Jul 3, 20240.44500.47500.43500.46000.460024,372,100
Jul 2, 20240.41500.45000.41000.44000.440019,745,000
Jul 1, 20240.40500.42000.39500.42000.42006,118,400
Jun 28, 20240.40500.42000.39500.40000.400011,537,600
Jun 27, 20240.40500.41000.39500.40000.40009,099,800
Jun 26, 20240.38000.41000.38000.40000.400011,905,600
Jun 25, 20240.40000.40000.37000.38000.380011,701,600
Jun 24, 20240.42000.42000.40000.40000.400011,306,500
Jun 21, 20240.42000.42000.40000.42000.42005,796,900
Jun 20, 20240.42000.42500.41000.42000.42003,921,900
Jun 19, 20240.42500.45000.41000.41500.415033,051,200
Jun 18, 20240.40500.43000.40000.42500.425014,278,400
Jun 14, 20240.41000.41500.39500.40500.405010,541,100
Jun 13, 20240.39500.42000.39000.41000.410011,948,800
Jun 12, 20240.42000.42000.38500.39500.395013,519,900
Jun 11, 20240.39500.42500.39500.42000.420028,059,100
Jun 10, 20240.38500.40500.38000.39000.390018,287,600
Jun 7, 20240.36500.39000.36500.38500.385021,571,300
Jun 6, 20240.33500.36500.33000.36000.36008,815,300
Jun 5, 20240.33500.34500.32000.33500.33506,630,300
Jun 4, 20240.35000.35000.33000.34000.34002,680,400
May 31, 20240.35000.35500.33500.35000.35004,781,600
May 30, 20240.33500.37500.33000.35000.350029,492,600
May 29, 20240.31000.33000.30500.33000.330019,915,200
May 28, 20240.30000.31000.29500.30500.30503,161,200
May 27, 20240.29000.29500.28500.29500.29501,075,500
May 24, 20240.29000.29000.28500.29000.2900895,200
May 23, 20240.28500.30000.28500.29000.29002,209,900
May 21, 20240.29500.29500.28500.28500.28501,153,400
May 20, 20240.29000.29500.29000.29000.29001,429,900
May 17, 20240.29000.29500.28500.29500.29501,384,500
May 16, 20240.29000.29500.28500.29500.29501,602,900
May 15, 20240.30000.30000.29000.29500.29502,163,000
May 14, 20240.30000.30000.29000.29500.29501,726,100
May 13, 20240.30000.30500.29500.29500.29501,812,200
May 10, 20240.30500.31000.30000.30000.30002,937,200
May 9, 20240.31000.31000.30000.30000.30003,189,700
May 8, 20240.31000.31500.30500.31000.31002,688,000
May 7, 20240.30000.31000.29500.31000.31003,986,400
May 6, 20240.29500.30500.29000.30000.30001,570,200
May 3, 20240.31000.31000.29500.30000.30001,531,200
May 2, 20240.30500.31000.29500.30500.30501,740,600
Apr 30, 20240.31500.31500.30500.30500.30502,594,000
Apr 29, 20240.30000.32000.30000.31500.31509,358,800
Apr 26, 20240.30000.30000.29500.30000.30001,295,600
Apr 25, 20240.30000.31000.29000.30000.30005,862,400
Apr 24, 20240.30000.30500.29500.30000.30002,459,800
Apr 23, 20240.30000.30500.29000.30000.30002,011,400
Apr 22, 20240.30000.30000.29500.30000.30001,744,300
Apr 19, 20240.30500.31000.28500.29500.29504,633,300
Apr 18, 20240.28500.31000.28000.30500.305013,591,900
Apr 17, 20240.29000.30000.28500.28500.28506,801,500
Apr 16, 20240.26000.28500.25000.28500.28505,427,000
Apr 15, 20240.26500.26500.25500.26000.26001,026,000
Apr 12, 20240.26500.27000.26000.26500.2650578,000
Apr 9, 20240.26500.27000.26500.27000.2700345,000
Apr 8, 20240.26500.27000.26000.27000.2700383,900
Apr 5, 20240.26500.27000.26500.27000.2700290,500
Apr 4, 20240.27000.27000.26500.27000.2700614,000
Apr 3, 20240.26500.27000.26000.27000.2700488,800
Apr 2, 20240.27000.27000.26000.27000.2700694,800
Apr 1, 20240.27000.27500.26500.27500.27501,934,800
Mar 29, 20240.27000.27500.26500.27000.2700606,300
Mar 27, 20240.27000.27500.26500.27000.27001,869,800
Mar 26, 20240.26000.27500.26000.27000.27002,724,700
Mar 25, 20240.25000.26000.25000.26000.26001,598,600
Mar 22, 20240.25500.25500.25000.25500.25501,637,300
Mar 21, 20240.23000.26000.22500.25500.25502,993,800
Mar 20, 20240.23500.23500.22500.23000.2300266,100
Mar 19, 20240.23000.23000.23000.23000.2300230,300
Mar 18, 20240.22500.23500.22500.23500.23501,075,100
Mar 15, 20240.23500.23500.22500.22500.2250955,300
Mar 14, 20240.23500.23500.23000.23000.2300453,800
Mar 13, 20240.23500.23500.23000.23500.23501,237,200
Mar 12, 20240.23000.24500.23000.24500.2450520,100
Mar 11, 20240.23500.23500.23000.23000.2300318,900
Mar 8, 20240.23000.23500.23000.23500.2350265,300
Mar 7, 20240.22500.23500.22500.23500.2350725,600
Mar 6, 20240.23000.23000.22000.22500.22501,403,600
Mar 5, 20240.22500.22500.22500.22500.2250729,800
Mar 4, 20240.23500.24000.22500.23000.2300476,700
Mar 1, 20240.24000.24000.23000.23500.2350764,000
Feb 29, 20240.25000.25000.24000.24000.24001,495,400
Feb 28, 20240.25500.26000.25500.25500.2550631,200
Feb 27, 20240.26000.26000.25500.25500.25501,063,300
Feb 26, 20240.26000.26500.25500.26000.2600767,400
Feb 23, 20240.25500.26500.25500.26000.26001,151,800
Feb 22, 20240.25500.26000.25500.25500.2550550,300
Feb 21, 20240.25500.26000.25500.25500.2550694,400