Australia markets closed

Salcon Berhad (8567.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.30500.0000 (0.00%)
At close: 04:50PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.30500.31000.29500.30500.30501,740,600
30 Apr 20240.31500.31500.30500.30500.30502,594,000
29 Apr 20240.30000.32000.30000.31500.31509,358,800
26 Apr 20240.30000.30000.29500.30000.30001,295,600
25 Apr 20240.30000.31000.29000.30000.30005,862,400
24 Apr 20240.30000.30500.29500.30000.30002,459,800
23 Apr 20240.30000.30500.29000.30000.30002,011,400
22 Apr 20240.30000.30000.29500.30000.30001,744,300
19 Apr 20240.30500.31000.28500.29500.29504,633,300
18 Apr 20240.28500.31000.28000.30500.305013,591,900
17 Apr 20240.29000.30000.28500.28500.28506,801,500
16 Apr 20240.26000.28500.25000.28500.28505,427,000
15 Apr 20240.26500.26500.25500.26000.26001,026,000
12 Apr 20240.26500.27000.26000.26500.2650578,000
09 Apr 20240.26500.27000.26500.27000.2700345,000
08 Apr 20240.26500.27000.26000.27000.2700383,900
05 Apr 20240.26500.27000.26500.27000.2700290,500
04 Apr 20240.27000.27000.26500.27000.2700614,000
03 Apr 20240.26500.27000.26000.27000.2700488,800
02 Apr 20240.27000.27000.26000.27000.2700694,800
01 Apr 20240.27000.27500.26500.27500.27501,934,800
29 Mar 20240.27000.27500.26500.27000.2700606,300
27 Mar 20240.27000.27500.26500.27000.27001,869,800
26 Mar 20240.26000.27500.26000.27000.27002,724,700
25 Mar 20240.25000.26000.25000.26000.26001,598,600
22 Mar 20240.25500.25500.25000.25500.25501,637,300
21 Mar 20240.23000.26000.22500.25500.25502,993,800
20 Mar 20240.23500.23500.22500.23000.2300266,100
19 Mar 20240.23000.23000.23000.23000.2300230,300
18 Mar 20240.22500.23500.22500.23500.23501,075,100
15 Mar 20240.23500.23500.22500.22500.2250955,300
14 Mar 20240.23500.23500.23000.23000.2300453,800
13 Mar 20240.23500.23500.23000.23500.23501,237,200
12 Mar 20240.23000.24500.23000.24500.2450520,100
11 Mar 20240.23500.23500.23000.23000.2300318,900
08 Mar 20240.23000.23500.23000.23500.2350265,300
07 Mar 20240.22500.23500.22500.23500.2350725,600
06 Mar 20240.23000.23000.22000.22500.22501,403,600
05 Mar 20240.22500.22500.22500.22500.2250729,800
04 Mar 20240.23500.24000.22500.23000.2300476,700
01 Mar 20240.24000.24000.23000.23500.2350764,000
29 Feb 20240.25000.25000.24000.24000.24001,495,400
28 Feb 20240.25500.26000.25500.25500.2550631,200
27 Feb 20240.26000.26000.25500.25500.25501,063,300
26 Feb 20240.26000.26500.25500.26000.2600767,400
23 Feb 20240.25500.26500.25500.26000.26001,151,800
22 Feb 20240.25500.26000.25500.25500.2550550,300
21 Feb 20240.25500.26000.25500.25500.2550694,400
20 Feb 20240.26000.26000.25500.25500.2550710,000
19 Feb 20240.26500.27000.26000.26000.26001,114,700
16 Feb 20240.27500.27500.26000.27000.27001,327,300
15 Feb 20240.26000.27500.26000.27500.27502,839,500
14 Feb 20240.26000.26500.25500.26000.26001,177,500
13 Feb 20240.25500.26500.25500.26500.2650815,400
09 Feb 20240.25500.25500.25000.25000.2500163,100
08 Feb 20240.25000.26000.25000.25500.2550524,600
07 Feb 20240.26000.26000.25000.25000.25001,080,500
06 Feb 20240.26000.27000.25000.26000.26002,067,900
05 Feb 20240.25000.25500.25000.25000.25001,817,800
02 Feb 20240.26500.27000.25000.25000.25001,736,900
31 Jan 20240.27000.27000.26500.26500.2650277,200
30 Jan 20240.27000.27000.26000.26500.26502,373,500
29 Jan 20240.28000.28000.27000.27500.2750986,500
26 Jan 20240.27500.28500.27000.28000.28001,760,700
24 Jan 20240.27000.28000.27000.27500.27502,219,800
23 Jan 20240.27500.27500.26500.26500.26502,200,800
22 Jan 20240.27000.27500.26000.27500.27501,560,500
19 Jan 20240.25500.27000.25500.27000.27003,368,500
18 Jan 20240.29000.30000.24500.25500.255010,555,700
17 Jan 20240.30500.30500.28500.29000.29004,460,200
16 Jan 20240.30000.32000.29000.30000.300011,741,800
15 Jan 20240.31000.31500.29500.30000.30004,990,700
12 Jan 20240.28500.30500.28000.30500.30504,949,900
11 Jan 20240.29000.30000.28500.28500.28501,750,800
10 Jan 20240.29000.29500.29000.29500.29502,087,700
09 Jan 20240.30000.31000.29000.29500.29503,721,500
08 Jan 20240.31500.31500.30000.30000.30004,227,100
05 Jan 20240.30500.32500.30000.31500.315010,262,400
04 Jan 20240.31500.31500.30000.30500.30505,049,100
03 Jan 20240.31000.32000.30000.31500.31509,790,400
02 Jan 20240.28500.31500.28500.31000.310022,852,800
29 Dec 20230.27500.29000.26500.28500.28506,226,700
28 Dec 20230.27500.29000.27000.27500.27507,438,000
27 Dec 20230.27500.27500.26000.27000.27002,758,700
26 Dec 20230.26000.28000.26000.27500.27503,490,700
22 Dec 20230.25500.26000.25000.25500.25501,644,000
21 Dec 20230.25500.25500.25000.25500.25501,560,400
20 Dec 20230.25500.26500.25500.26000.2600963,100
19 Dec 20230.25000.26000.25000.26000.26002,057,000
18 Dec 20230.27000.27000.25000.25500.25503,252,900
15 Dec 20230.27500.28000.26500.27000.27003,879,300
14 Dec 20230.27500.27500.27000.27500.27501,798,800
13 Dec 20230.27000.28000.27000.27500.27502,822,600
12 Dec 20230.28500.29500.27000.27000.27009,222,900
11 Dec 20230.26000.28000.25500.28000.28008,033,600
08 Dec 20230.25500.26000.24500.25500.25502,926,300
07 Dec 20230.26500.27000.25500.26000.26003,352,400
06 Dec 20230.24500.27000.24500.26500.26507,793,900
05 Dec 20230.23500.24500.23000.24000.24003,819,100
04 Dec 20230.25000.25500.23500.23500.23504,016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...