Selangor Dredging Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	566,500
Sep 25, 2025	0.55	0.57	0.55	0.57	0.57	4.63%	240,000
Sep 24, 2025	0.54	0.55	0.54	0.54	0.54	-0.92%	31,300
Sep 23, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	21,000
Sep 22, 2025	0.56	0.56	0.54	0.54	0.54	-3.60%	9,200
Sep 19, 2025	0.54	0.56	0.53	0.56	0.56	0.91%	28,700
Sep 18, 2025	0.56	0.56	0.55	0.55	0.55	-	2,600
Sep 17, 2025	0.55	0.55	0.55	0.55	0.55	-	3,000
Sep 12, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	100
Sep 11, 2025	0.53	0.55	0.53	0.53	0.53	-	31,900
Sep 10, 2025	0.53	0.53	0.53	0.53	0.53	-	10,000
Sep 9, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	38,000
Sep 8, 2025	0.54	0.55	0.54	0.54	0.54	-	12,800
Sep 4, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	56,100
Sep 3, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	4,600
Sep 2, 2025	0.55	0.55	0.55	0.55	0.55	2.80%	600
Aug 28, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	20,100
Aug 27, 2025	0.52	0.53	0.52	0.53	0.53	-	5,000
Aug 26, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	80,000
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	12,000
Aug 22, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	5,000
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	6,000
Aug 20, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	25,800
Aug 19, 2025	0.53	0.53	0.53	0.53	0.53	-	36,000
Aug 18, 2025	0.53	0.53	0.53	0.53	0.53	-	2,900
Aug 15, 2025	0.53	0.53	0.53	0.53	0.53	-	17,500
Aug 14, 2025	0.53	0.53	0.53	0.53	0.53	-	23,500
Aug 13, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	86,700
Aug 11, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	108,600
Aug 8, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	100
Aug 7, 2025	0.56	0.56	0.54	0.55	0.55	2.80%	8,200
Aug 6, 2025	0.54	0.56	0.54	0.54	0.54	-0.93%	31,800
Aug 5, 2025	0.54	0.54	0.54	0.54	0.54	2.86%	5,300
Aug 4, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	12,500
Aug 1, 2025	0.55	0.55	0.54	0.54	0.54	-2.70%	20,000
Jul 31, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	6,200
Jul 30, 2025	0.55	0.55	0.55	0.55	0.55	-	1,000
Jul 29, 2025	0.56	0.56	0.55	0.55	0.55	-2.68%	14,600
Jul 28, 2025	0.56	0.57	0.56	0.56	0.56	-	20,200
Jul 25, 2025	0.55	0.57	0.55	0.56	0.56	-0.88%	46,200
Jul 24, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	47,900
Jul 23, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	49,300
Jul 22, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	15,600
Jul 21, 2025	0.55	0.55	0.54	0.54	0.54	-	24,000
Jul 18, 2025	0.54	0.54	0.54	0.54	0.54	-	17,600
Jul 17, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	22,700
Jul 16, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	29,000
Jul 15, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	13,800
Jul 14, 2025	0.52	0.55	0.52	0.54	0.54	2.88%	42,300
Jul 11, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	2,000