Skip to main content
Salcon Berhad (KLSE:SALCON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.240
+0.005 (2.13%)
At close: Dec 5, 2025

Salcon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.240.240.242.13%51,800
Dec 4, 20250.240.240.230.240.24-227,800
Dec 3, 20250.240.240.240.240.24-145,500
Dec 2, 20250.240.240.240.240.24-62,000
Dec 1, 20250.240.240.240.240.24-2.08%136,200
Nov 28, 20250.240.240.240.240.24-180,700
Nov 27, 20250.240.240.240.240.24-20,000
Nov 26, 20250.240.250.240.240.24-2.04%230,800
Nov 25, 20250.250.250.240.250.25-173,900
Nov 24, 20250.250.250.240.250.25-134,700
Nov 21, 20250.250.250.250.250.25-49,000
Nov 20, 20250.250.250.250.250.25-2.00%151,900
Nov 19, 20250.250.250.250.250.252.04%116,500
Nov 18, 20250.250.250.250.250.25-2.00%151,000
Nov 17, 20250.260.260.250.250.25-1.96%166,200
Nov 14, 20250.260.260.250.260.26-153,400
Nov 13, 20250.270.270.260.260.26-7.27%68,200
Nov 12, 20250.250.280.250.280.285.77%1,641,200
Nov 11, 20250.240.260.240.260.268.33%1,199,900
Nov 10, 20250.240.250.240.240.24-73,700
Nov 7, 20250.240.250.240.240.24-2.04%107,100
Nov 6, 20250.250.250.240.250.25-2.00%140,100
Nov 5, 20250.250.250.240.250.25-205,900
Nov 4, 20250.250.250.250.250.25-1.96%198,300
Nov 3, 20250.250.260.250.260.26-224,600
Oct 31, 20250.260.260.250.260.26-255,600
Oct 30, 20250.260.260.260.260.26-143,700
Oct 29, 20250.260.260.250.260.26-993,500
Oct 28, 20250.260.260.260.260.26-128,500
Oct 27, 20250.260.260.260.260.26-100,700
Oct 24, 20250.260.260.250.260.26-664,600
Oct 23, 20250.260.260.260.260.26-118,400
Oct 22, 20250.260.260.260.260.26-133,200
Oct 21, 20250.260.260.260.260.26-1.92%578,000
Oct 17, 20250.260.270.260.260.26-168,500
Oct 16, 20250.270.270.260.260.26-247,300
Oct 15, 20250.260.260.260.260.26-431,800
Oct 14, 20250.260.270.260.260.26-312,500
Oct 13, 20250.260.260.260.260.261.96%262,600
Oct 10, 20250.260.260.260.260.26-1.92%206,200
Oct 9, 20250.260.260.260.260.261.96%235,200
Oct 8, 20250.260.260.260.260.26-554,400
Oct 7, 20250.260.260.260.260.26-1.92%93,200
Oct 6, 20250.260.260.260.260.26-1.89%323,600
Oct 3, 20250.250.270.250.270.276.00%420,700
Oct 2, 20250.250.260.250.250.25-554,400
Oct 1, 20250.250.250.250.250.25-264,800
Sep 30, 20250.250.250.250.250.25-78,600
Sep 29, 20250.260.260.250.250.25-1.96%66,600
Sep 26, 20250.260.260.250.260.26-51,000
Sep 25, 20250.260.260.250.260.26-960,400
Sep 24, 20250.260.260.250.260.26-202,400
Sep 23, 20250.260.260.250.260.26-285,200
Sep 22, 20250.260.260.250.260.26-184,300
Sep 19, 20250.250.260.250.260.26-46,000
Sep 18, 20250.250.260.250.260.26-33,000
Sep 17, 20250.260.260.250.260.26-437,300
Sep 12, 20250.260.260.260.260.26-1.92%137,700
Sep 11, 20250.260.260.260.260.26-75,000
Sep 10, 20250.260.260.250.260.26-234,900
Sep 9, 20250.260.260.260.260.261.96%353,800
Sep 8, 20250.260.260.250.260.26-550,900
Sep 4, 20250.260.260.250.260.26-3.77%247,600
Sep 3, 20250.260.270.260.270.273.92%272,000
Sep 2, 20250.270.270.250.260.26-3.77%232,200
Aug 29, 20250.270.280.270.270.27-3.64%254,700
Aug 28, 20250.280.280.270.280.28-1.79%904,400
Aug 27, 20250.280.290.280.280.281.82%223,300
Aug 26, 20250.280.280.280.280.28-1.79%226,900
Aug 25, 20250.280.280.280.280.28-1.75%107,700
Aug 22, 20250.290.290.280.290.29-700,100
Aug 21, 20250.270.290.270.290.293.64%586,700
Aug 20, 20250.270.280.270.280.28-59,400
Aug 19, 20250.280.280.270.280.281.85%63,200
Aug 18, 20250.280.280.270.270.27-1.82%93,700
Aug 15, 20250.280.280.270.280.28-198,500
Aug 14, 20250.280.280.280.280.28-356,700
Aug 13, 20250.280.280.280.280.28-1.79%338,600
Aug 12, 20250.280.280.270.280.281.82%270,400
Aug 11, 20250.280.280.270.280.28-589,200
Aug 8, 20250.280.280.270.280.28-3.51%679,800
Aug 7, 20250.280.290.280.290.291.79%219,500
Aug 6, 20250.280.280.280.280.28-1.75%2,198,500
Aug 5, 20250.290.290.280.290.29-412,400
Aug 4, 20250.290.290.290.290.29-1.72%1,116,100
Aug 1, 20250.290.300.290.290.29-497,100
Jul 31, 20250.290.290.290.290.29-891,900
Jul 30, 20250.300.300.290.290.29-1.69%165,300
Jul 29, 20250.290.300.290.300.30-383,300
Jul 28, 20250.300.300.300.300.30-340,500
Jul 25, 20250.300.300.300.300.30-1.67%33,400
Jul 24, 20250.300.300.300.300.301.69%360,000
Jul 23, 20250.300.310.300.300.30-477,300
Jul 22, 20250.300.300.300.300.30-1.67%409,400
Jul 21, 20250.310.310.300.300.30-1.64%349,400
Jul 18, 20250.300.310.300.310.313.39%640,000
Jul 17, 20250.300.300.300.300.30-1.67%850,900
Jul 16, 20250.300.300.300.300.30-179,500
Jul 15, 20250.300.300.300.300.30-361,300
Jul 14, 20250.310.310.300.300.30-1.64%898,900