Salcon Engineering Berhad Recent Share Price (KLSE:8567)

4 Followers KLSE:8567 - Salcon Bhd Salcon Engineering Berhad
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 2004	MYR	0.7413	0.7621	0.7344	0.7482	0.7482	+0.007 (+0.93%)	414,108
2 Nov 2004	MYR	0.7205	0.7413	0.7205	0.7413	0.7413	+0.021 (+2.89%)	662,515
1 Nov 2004	MYR	0.7067	0.7275	0.7067	0.7205	0.7205	+0.014 (+1.95%)	3,157,412
29 Oct 2004	MYR	0.7067	0.7136	0.7067	0.7067	0.7067	-0.007 (-0.97%)	216,363
28 Oct 2004	MYR	0.7136	0.7136	0.6997	0.7136	0.7136	+0.007 (+0.98%)	281,605
27 Oct 2004	MYR	0.7136	0.7275	0.6997	0.7067	0.7067	0.0 (0.0%)	924,345
26 Oct 2004	MYR	0.7136	0.7275	0.7067	0.7067	0.7067	0.0 (0.0%)	3,004,268
25 Oct 2004	MYR	0.7136	0.7136	0.6928	0.7067	0.7067	0.0 (0.0%)	265,727
22 Oct 2004	MYR	0.7205	0.7205	0.6928	0.7067	0.7067	0.0 (0.0%)	735,983
21 Oct 2004	MYR	0.7067	0.7344	0.6997	0.7067	0.7067	-0.007 (-0.97%)	3,965,421
20 Oct 2004	MYR	0.7205	0.7205	0.6997	0.7136	0.7136	+0.007 (+0.98%)	596,408
19 Oct 2004	MYR	0.7136	0.7275	0.7067	0.7067	0.7067	0.0 (0.0%)	655,009
18 Oct 2004	MYR	0.7482	0.7552	0.7067	0.7067	0.7067	-0.021 (-2.86%)	4,408,108
15 Oct 2004	MYR	0.7482	0.7621	0.7275	0.7275	0.7275	-0.014 (-1.86%)	1,681,258
14 Oct 2004	MYR	0.7552	0.7621	0.7344	0.7413	0.7413	-0.021 (-2.73%)	519,475
13 Oct 2004	MYR	0.7829	0.7898	0.7621	0.7621	0.7621	-0.014 (-1.79%)	259,521
12 Oct 2004	MYR	0.7829	0.7967	0.7621	0.776	0.776	+0.007 (+0.91%)	3,949,255
11 Oct 2004	MYR	0.7898	0.7967	0.7413	0.769	0.769	-0.049 (-5.93%)	1,380,456
8 Oct 2004	MYR	0.8175	0.8245	0.7829	0.8175	0.8175	-0.014 (-1.67%)	1,811,885
7 Oct 2004	MYR	0.8591	0.8591	0.8175	0.8314	0.8314	-0.028 (-3.22%)	652,844
6 Oct 2004	MYR	0.873	0.9007	0.8452	0.8591	0.8591	-0.014 (-1.59%)	7,530,157
5 Oct 2004	MYR	0.7829	0.873	0.776	0.873	0.873	+0.09 (+11.51%)	6,293,895
4 Oct 2004	MYR	0.7275	0.7829	0.7205	0.7829	0.7829	+0.055 (+7.62%)	4,188,857
1 Oct 2004	MYR	0.6894	0.7482	0.6894	0.7275	0.7275	+0.021 (+2.94%)	4,365,239
30 Sep 2004	MYR	0.6928	0.7067	0.6894	0.7067	0.7067	0.0 (0.0%)	234,983
29 Sep 2004	MYR	0.7067	0.7067	0.6928	0.7067	0.7067	-0.007 (-0.97%)	285,502
28 Sep 2004	MYR	0.6928	0.7136	0.6859	0.7136	0.7136	+0.021 (+3.00%)	819,700
27 Sep 2004	MYR	0.7067	0.7136	0.6928	0.6928	0.6928	-0.014 (-1.97%)	1,343,939
24 Sep 2004	MYR	0.7136	0.7136	0.6997	0.7067	0.7067	-0.007 (-0.97%)	163,824
23 Sep 2004	MYR	0.7067	0.7136	0.6997	0.7136	0.7136	+0.007 (+0.98%)	295,461