Silver Ridge Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.715	0.720	0.710	0.710	0.710	2,716,800
2023-09-06	0.700	0.750	0.695	0.715	0.715	7,837,900
2023-09-05	0.675	0.700	0.670	0.700	0.700	6,018,100
2023-09-04	0.645	0.675	0.645	0.675	0.675	9,111,900
2023-09-01	0.635	0.650	0.635	0.645	0.645	6,845,300
2023-08-30	0.625	0.640	0.625	0.635	0.635	3,589,600
2023-08-29	0.615	0.630	0.615	0.620	0.620	10,104,200
2023-08-28	0.605	0.625	0.605	0.615	0.615	4,097,700
2023-08-25	0.625	0.630	0.605	0.610	0.610	5,955,500
2023-08-24	0.655	0.655	0.620	0.620	0.620	6,522,400
2023-08-23	0.650	0.660	0.640	0.655	0.655	5,629,500
2023-08-22	0.640	0.650	0.635	0.650	0.650	6,510,800
2023-08-21	0.615	0.650	0.610	0.645	0.645	15,166,100
2023-08-18	0.605	0.610	0.600	0.610	0.610	7,947,100
2023-08-17	0.610	0.615	0.600	0.605	0.605	2,742,200
2023-08-16	0.610	0.615	0.610	0.615	0.615	11,511,900
2023-08-15	0.615	0.615	0.610	0.610	0.610	7,900,300
2023-08-14	0.615	0.615	0.605	0.610	0.610	1,638,100
2023-08-11	0.615	0.615	0.605	0.615	0.615	11,572,600
2023-08-10	0.625	0.625	0.605	0.610	0.610	9,039,000
2023-08-09	0.610	0.625	0.590	0.625	0.625	2,129,200
2023-08-08	0.635	0.640	0.590	0.610	0.610	11,078,900
2023-08-07	0.615	0.640	0.615	0.635	0.635	10,613,600
2023-08-04	0.610	0.620	0.610	0.615	0.615	6,142,200
2023-08-03	0.605	0.615	0.595	0.610	0.610	10,596,300
2023-08-02	0.585	0.610	0.585	0.605	0.605	5,511,300
2023-08-01	0.630	0.635	0.520	0.585	0.585	16,136,100
2023-07-31	0.600	0.625	0.595	0.625	0.625	11,785,300
2023-07-28	0.590	0.600	0.580	0.600	0.600	7,810,600
2023-07-27	0.665	0.675	0.520	0.580	0.580	20,691,199
2023-07-26	0.650	0.665	0.650	0.665	0.665	5,367,200
2023-07-25	0.640	0.660	0.630	0.650	0.650	9,054,200
2023-07-24	0.625	0.640	0.625	0.640	0.640	4,929,600
2023-07-21	0.620	0.635	0.620	0.625	0.625	5,986,500
2023-07-20	0.595	0.625	0.595	0.620	0.620	10,776,900
2023-07-18	0.580	0.600	0.580	0.595	0.595	11,043,100
2023-07-17	0.560	0.580	0.560	0.580	0.580	7,946,900
2023-07-14	0.565	0.570	0.555	0.560	0.560	10,898,500
2023-07-13	0.565	0.580	0.550	0.560	0.560	10,437,000
2023-07-12	0.555	0.580	0.555	0.560	0.560	7,214,200
2023-07-11	0.550	0.555	0.535	0.550	0.550	13,054,500
2023-07-10	0.590	0.605	0.540	0.555	0.555	13,976,500
2023-07-07	0.520	0.610	0.520	0.590	0.590	20,664,900
2023-07-06	0.655	0.655	0.500	0.510	0.510	15,602,600
2023-07-05	0.650	0.655	0.640	0.655	0.655	4,696,600
2023-07-04	0.645	0.650	0.635	0.650	0.650	8,608,600
2023-07-03	0.635	0.645	0.630	0.645	0.645	8,890,500
2023-06-30	0.610	0.635	0.605	0.630	0.630	7,472,100
2023-06-28	0.615	0.615	0.605	0.610	0.610	7,873,000
2023-06-27	0.605	0.615	0.600	0.610	0.610	11,676,600
2023-06-26	0.585	0.605	0.575	0.605	0.605	7,444,000
2023-06-23	0.570	0.590	0.570	0.585	0.585	7,478,500
2023-06-22	0.545	0.570	0.545	0.570	0.570	9,499,300
2023-06-21	0.540	0.545	0.535	0.540	0.540	8,764,100
2023-06-20	0.535	0.545	0.530	0.540	0.540	11,503,800
2023-06-19	0.520	0.540	0.515	0.535	0.535	7,421,000
2023-06-16	0.490	0.520	0.485	0.520	0.520	9,723,900
2023-06-15	0.480	0.490	0.480	0.490	0.490	10,854,200
2023-06-14	0.470	0.485	0.460	0.480	0.480	10,155,000
2023-06-13	0.455	0.470	0.455	0.470	0.470	13,998,500

← NewerPage 14 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.