Skip to main content
Salcon Berhad (KLSE:SALCON)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
0.00 (0.00%)
At close: Mar 6, 2026

Salcon Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.230.230.23-200,000
Mar 5, 20260.230.230.230.230.23-95,000
Mar 4, 20260.230.230.230.230.23-286,700
Mar 3, 20260.230.230.230.230.23-149,300
Mar 2, 20260.230.230.230.230.23-229,200
Feb 27, 20260.230.230.230.230.23-329,600
Feb 26, 20260.230.230.230.230.23-2.13%6,700
Feb 25, 20260.240.240.230.240.24-462,600
Feb 24, 20260.240.240.240.240.24-8,000
Feb 23, 20260.240.240.240.240.24-82,000
Feb 20, 20260.240.240.240.240.24-78,200
Feb 19, 20260.240.240.240.240.24-2.08%204,600
Feb 16, 20260.240.240.240.240.242.13%157,800
Feb 13, 20260.230.240.230.240.242.17%228,300
Feb 12, 20260.230.230.230.230.23-2.13%66,300
Feb 11, 20260.230.240.230.240.24-59,000
Feb 10, 20260.230.240.230.240.24-40,200
Feb 9, 20260.240.240.240.240.244.44%13,000
Feb 6, 20260.230.230.230.230.23-2.17%127,800
Feb 5, 20260.230.230.230.230.23-510,000
Feb 4, 20260.230.230.230.230.23-2.13%613,700
Feb 3, 20260.230.240.230.240.242.17%148,400
Jan 30, 20260.240.240.230.230.23-2.13%45,100
Jan 29, 20260.230.240.230.240.242.17%410,700
Jan 28, 20260.240.240.230.230.23-2.13%278,700
Jan 27, 20260.230.240.230.240.24-265,700
Jan 26, 20260.240.240.230.240.24-118,200
Jan 23, 20260.240.240.230.240.24-2.08%248,900
Jan 22, 20260.240.240.240.240.242.13%142,400
Jan 21, 20260.240.240.240.240.24-4.08%131,700
Jan 20, 20260.240.250.240.250.25-283,100
Jan 19, 20260.240.250.230.250.254.26%473,300
Jan 16, 20260.240.240.240.240.24-2.08%36,100
Jan 15, 20260.240.240.240.240.242.13%72,100
Jan 14, 20260.240.240.240.240.24-4.08%183,300
Jan 13, 20260.240.250.240.250.252.08%36,700
Jan 9, 20260.250.250.240.240.24-35,000
Jan 8, 20260.240.240.240.240.24-25,000
Jan 7, 20260.240.240.240.240.24-2.04%50,300
Jan 6, 20260.250.250.240.250.252.08%37,300
Jan 5, 20260.250.250.240.240.24-2.04%203,200
Jan 2, 20260.240.250.240.250.25-2.00%54,700
Dec 31, 20250.250.260.240.250.25-376,000
Dec 30, 20250.250.250.250.250.25-1.96%190,900
Dec 29, 20250.260.260.250.260.26-31,100
Dec 26, 20250.260.260.250.260.26-1.92%315,200
Dec 24, 20250.250.260.250.260.264.00%582,000
Dec 23, 20250.230.250.230.250.256.38%509,400
Dec 22, 20250.240.240.230.240.24-12,100
Dec 19, 20250.230.240.230.240.242.17%261,700
Dec 18, 20250.230.230.230.230.232.22%74,300
Dec 17, 20250.230.230.230.230.23-76,300
Dec 16, 20250.230.230.230.230.23-137,400
Dec 15, 20250.230.230.230.230.23-2.17%7,500
Dec 12, 20250.230.230.230.230.23-41,000
Dec 11, 20250.230.230.230.230.23-144,500
Dec 10, 20250.230.230.230.230.23-108,400
Dec 9, 20250.230.230.230.230.23-92,200
Dec 8, 20250.240.240.230.230.23-4.17%91,000
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