Silver Ridge Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.410	0.415	0.395	0.400	0.400	4,312,200
2024-08-28	0.390	0.410	0.385	0.410	0.410	5,343,700
2024-08-27	0.375	0.390	0.370	0.390	0.390	4,627,200
2024-08-26	0.365	0.370	0.365	0.365	0.365	1,001,700
2024-08-23	0.370	0.370	0.355	0.355	0.355	568,900
2024-08-22	0.365	0.375	0.360	0.365	0.365	3,202,000
2024-08-21	0.365	0.365	0.360	0.360	0.360	279,000
2024-08-20	0.365	0.375	0.365	0.365	0.365	250,600
2024-08-19	0.365	0.375	0.365	0.365	0.365	2,820,200
2024-08-16	0.355	0.355	0.355	0.355	0.355	39,900
2024-08-15	0.370	0.370	0.350	0.355	0.355	273,600
2024-08-14	0.360	0.380	0.360	0.365	0.365	4,363,600
2024-08-13	0.360	0.365	0.360	0.360	0.360	503,500
2024-08-12	0.360	0.370	0.355	0.360	0.360	85,800
2024-08-09	0.370	0.375	0.355	0.360	0.360	1,977,200
2024-08-08	0.355	0.365	0.355	0.355	0.355	140,100
2024-08-07	0.360	0.360	0.350	0.355	0.355	447,700
2024-08-06	0.320	0.375	0.300	0.350	0.350	3,472,200
2024-08-05	0.345	0.345	0.315	0.320	0.320	1,810,400
2024-08-02	0.350	0.350	0.345	0.345	0.345	613,600
2024-08-01	0.360	0.360	0.350	0.350	0.350	204,300
2024-07-31	0.360	0.360	0.350	0.350	0.350	219,400
2024-07-30	0.365	0.365	0.350	0.355	0.355	520,000
2024-07-29	0.375	0.375	0.360	0.360	0.360	550,400
2024-07-26	0.360	0.380	0.350	0.370	0.370	369,600
2024-07-25	0.350	0.380	0.350	0.360	0.360	1,948,700
2024-07-24	0.405	0.405	0.345	0.350	0.350	10,953,800
2024-07-23	0.400	0.405	0.395	0.405	0.405	5,018,900
2024-07-22	0.410	0.410	0.395	0.400	0.400	1,761,100
2024-07-19	0.410	0.410	0.405	0.410	0.410	724,000
2024-07-18	0.405	0.410	0.400	0.410	0.410	1,035,300
2024-07-17	0.410	0.420	0.405	0.405	0.405	889,400
2024-07-16	0.405	0.410	0.405	0.410	0.410	1,393,100
2024-07-15	0.410	0.410	0.405	0.410	0.410	716,300
2024-07-12	0.420	0.420	0.405	0.410	0.410	1,983,100
2024-07-11	0.430	0.435	0.425	0.425	0.425	4,454,500
2024-07-10	0.425	0.435	0.420	0.430	0.430	3,503,300
2024-07-09	0.425	0.430	0.420	0.425	0.425	655,600
2024-07-05	0.430	0.435	0.420	0.425	0.425	5,040,900
2024-07-04	0.420	0.435	0.420	0.430	0.430	6,702,000
2024-07-03	0.405	0.420	0.405	0.420	0.420	1,180,900
2024-07-02	0.425	0.430	0.400	0.405	0.405	4,585,000
2024-07-01	0.435	0.435	0.415	0.415	0.415	1,666,500
2024-06-28	0.430	0.440	0.430	0.435	0.435	5,887,000
2024-06-27	0.465	0.465	0.415	0.425	0.425	6,233,700
2024-06-26	0.465	0.480	0.465	0.465	0.465	8,248,700
2024-06-25	0.460	0.470	0.455	0.470	0.470	4,499,300
2024-06-24	0.450	0.475	0.445	0.460	0.460	14,569,200
2024-06-21	0.410	0.445	0.405	0.445	0.445	3,374,700
2024-06-20	0.405	0.410	0.405	0.405	0.405	571,900
2024-06-19	0.440	0.445	0.405	0.405	0.405	6,545,900
2024-06-18	0.430	0.445	0.415	0.430	0.430	9,709,300
2024-06-14	0.390	0.435	0.390	0.415	0.415	5,598,200
2024-06-13	0.385	0.390	0.385	0.390	0.390	1,232,000
2024-06-12	0.390	0.390	0.385	0.385	0.385	409,400
2024-06-11	0.385	0.390	0.385	0.390	0.390	829,500
2024-06-10	0.390	0.390	0.385	0.385	0.385	2,018,100
2024-06-07	0.390	0.390	0.385	0.390	0.390	305,500
2024-06-06	0.385	0.390	0.385	0.385	0.385	768,000
2024-06-05	0.390	0.390	0.385	0.385	0.385	1,323,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.