Selangor Dredging Berhad (KLSE:SDRED)
Malaysia
· Delayed Price · Currency is MYR 0.410
+0.010 (2.50%)
At close: Apr 28, 2026
Selangor Dredging Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 53,400 |
| Apr 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 12,400 |
| 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 |
| Jan 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 2,000 |
| Jan 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 8,200 |
| Jan 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 9,800 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 10,900 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.05% | 10,200 |
| Jan 15, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 26,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 15,000 |
| Jan 13, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 6.38% | 32,200 |
| Jan 12, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 41,500 |
| Jan 9, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 4.40% | 68,900 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 1,000 |
| Jan 7, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 22,000 |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 155,400 |
| Jan 5, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -5.26% | 65,500 |
| Dec 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 5,000 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 20,000 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 105,000 |
| Dec 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 14,000 |
| Dec 12, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 16,000 |
| Dec 11, 2025 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | -3.23% | 40,000 |
| Dec 10, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 21,100 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 7,000 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 2,000 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.43% | 6,000 |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 24,000 |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 5,000 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 2,000 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 14,300 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 44,000 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 2,000 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6,000 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 8,500 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 8,000 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 41,000 |
| Nov 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 4,000 |
| Nov 17, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 30,000 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 66,000 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 29,600 |
| Nov 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 17,000 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 15,000 |
| Nov 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 19,200 |
| Nov 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 61,100 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 15,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,900 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 21,900 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,200 |