Selangor Dredging Bhd. (2224) Historical Prices

Time Period

Events

MY:2224 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	6,500	0.20
Nov 10, 2026	0.40	0.41	0.40	0.41	0.41	+6.58%	54,100	1.65
Nov 09, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	6,000	0.18
Nov 05, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	4,000	0.12
Nov 04, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	36,900	1.13
Nov 03, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	9,000	0.27
Nov 02, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	25,000	0.77
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	+1.28%	63,000	1.94
Oct 29, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	50,500	1.60
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	4,000	0.13
Oct 27, 2026	0.40	0.41	0.40	0.40	0.40	+2.56%	63,600	2.06
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	53,900	1.80
Oct 23, 2026	0.41	0.41	0.39	0.39	0.39	0.00%	108,100	3.82
Oct 22, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	19,000	0.67
Oct 21, 2026	0.41	0.42	0.41	0.41	0.41	+2.53%	16,100	0.56
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	13,600	0.47
Oct 19, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Oct 16, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Oct 15, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	0	0.00
Oct 14, 2026	0.41	0.41	0.41	0.41	0.41	+2.53%	5,000	0.16
Oct 13, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	0	0.00
Oct 12, 2026	0.41	0.41	0.40	0.40	0.40	0.00%	119,400	3.87
Oct 09, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	21,000	0.67
Oct 08, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	349,700	13.49
Oct 07, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	1,000	0.04
Oct 06, 2026	0.42	0.45	0.42	0.45	0.45	+5.95%	20,200	0.79
Oct 05, 2026	0.42	0.45	0.42	0.42	0.42	0.00%	49,000	1.97
Oct 02, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	500	0.02
Oct 01, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	22,800	0.93
Sep 30, 2026	0.46	0.47	0.45	0.47	0.44	+3.57%	60,400	2.57
Sep 29, 2026	0.46	0.46	0.45	0.45	0.42	-1.18%	46,800	2.05
Sep 28, 2026	0.47	0.47	0.46	0.46	0.43	-1.16%	48,000	2.13
Sep 25, 2026	0.46	0.46	0.46	0.46	0.43	+2.38%	12,100	0.54
Sep 24, 2026	0.45	0.48	0.45	0.45	0.42	0.00%	0	0.00
Sep 23, 2026	0.45	0.45	0.45	0.45	0.42	0.00%	25,800	1.10
Sep 22, 2026	0.45	0.45	0.45	0.45	0.42	-5.41%	151,900	7.21
Sep 21, 2026	0.48	0.48	0.45	0.48	0.44	0.00%	0	0.00
Sep 18, 2026	0.48	0.48	0.48	0.48	0.44	-1.11%	14,200	0.68
Sep 17, 2026	0.46	0.48	0.46	0.48	0.45	-0.88%	12,100	0.56
Sep 16, 2026	0.49	0.49	0.49	0.49	0.45	0.00%	0	0.00
Sep 15, 2026	0.49	0.49	0.49	0.49	0.45	0.00%	100	0.00
Sep 14, 2026	0.49	0.49	0.49	0.49	0.45	+6.59%	800	0.03
Sep 11, 2026	0.45	0.46	0.45	0.46	0.43	0.00%	2,100	0.08
Sep 10, 2026	0.44	0.46	0.44	0.46	0.43	+2.16%	64,100	2.48
Sep 09, 2026	0.45	0.45	0.45	0.45	0.42	-2.12%	114,500	4.75
Sep 08, 2026	0.45	0.46	0.44	0.46	0.43	+3.41%	38,100	1.62
Sep 07, 2026	0.44	0.44	0.44	0.44	0.41	-3.29%	10,000	0.41
Sep 04, 2026	0.45	0.47	0.45	0.46	0.43	-1.16%	5,600	0.23
Sep 03, 2026	0.46	0.46	0.46	0.46	0.43	0.00%	8,600	0.36

Selangor Dredging Bhd. historical prices

Selangor Dredging Bhd. (2224) Historical Prices

Become an Expert with TipRanks Premium