Silver Ridge Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.525	0.545	0.520	0.545	0.545	7,006,800
2025-02-21	0.555	0.560	0.515	0.525	0.525	20,454,199
2025-02-20	0.545	0.555	0.540	0.555	0.555	9,938,000
2025-02-19	0.560	0.560	0.525	0.550	0.550	4,535,600
2025-02-18	0.560	0.560	0.550	0.560	0.560	14,504,100
2025-02-17	0.570	0.575	0.560	0.560	0.560	12,107,200
2025-02-14	0.555	0.570	0.555	0.570	0.570	4,229,000
2025-02-13	0.575	0.580	0.515	0.565	0.565	21,420,100
2025-02-12	0.545	0.585	0.545	0.575	0.575	13,368,700
2025-02-10	0.525	0.545	0.520	0.545	0.545	5,090,700
2025-02-07	0.515	0.595	0.505	0.520	0.520	28,976,400
2025-02-06	0.485	0.530	0.485	0.510	0.510	7,538,500
2025-02-05	0.595	0.595	0.475	0.485	0.485	10,312,400
2025-02-04	0.585	0.600	0.585	0.595	0.595	16,221,500
2025-02-03	0.575	0.590	0.575	0.590	0.590	7,706,500
2025-01-31	0.570	0.575	0.570	0.575	0.575	2,346,900
2025-01-28	0.570	0.590	0.565	0.565	0.565	11,426,900
2025-01-27	0.570	0.585	0.555	0.570	0.570	10,847,500
2025-01-24	0.555	0.575	0.550	0.570	0.570	15,825,300
2025-01-23	0.540	0.550	0.535	0.550	0.550	10,018,600
2025-01-22	0.520	0.540	0.515	0.535	0.535	8,270,200
2025-01-21	0.515	0.525	0.510	0.525	0.525	7,694,600
2025-01-20	0.515	0.515	0.495	0.515	0.515	5,963,200
2025-01-17	0.480	0.520	0.475	0.515	0.515	6,825,500
2025-01-16	0.480	0.480	0.475	0.475	0.475	640,900
2025-01-15	0.465	0.490	0.465	0.480	0.480	4,945,500
2025-01-14	0.490	0.490	0.465	0.465	0.465	512,500
2025-01-13	0.465	0.500	0.465	0.485	0.485	7,404,100
2025-01-10	0.465	0.465	0.460	0.465	0.465	619,800
2025-01-09	0.470	0.470	0.465	0.470	0.470	1,805,700
2025-01-08	0.470	0.475	0.470	0.470	0.470	1,198,800
2025-01-07	0.475	0.480	0.470	0.470	0.470	3,933,200
2025-01-06	0.455	0.475	0.450	0.470	0.470	3,832,100
2025-01-03	0.455	0.455	0.450	0.450	0.450	1,009,700
2025-01-02	0.450	0.455	0.450	0.450	0.450	540,900
2024-12-31	0.465	0.465	0.450	0.450	0.450	1,181,500
2024-12-30	0.450	0.475	0.445	0.450	0.450	7,226,200
2024-12-27	0.445	0.450	0.445	0.445	0.445	428,500
2024-12-26	0.450	0.455	0.440	0.445	0.445	4,303,400
2024-12-24	0.455	0.465	0.450	0.450	0.450	905,000
2024-12-23	0.450	0.455	0.450	0.450	0.450	771,200
2024-12-20	0.445	0.460	0.445	0.450	0.450	1,451,600
2024-12-19	0.450	0.450	0.440	0.450	0.450	1,117,000
2024-12-18	0.440	0.455	0.440	0.450	0.450	1,758,900
2024-12-17	0.435	0.445	0.435	0.435	0.435	2,533,300
2024-12-16	0.450	0.450	0.435	0.435	0.435	2,354,200
2024-12-13	0.450	0.460	0.445	0.455	0.455	6,178,500
2024-12-12	0.450	0.460	0.445	0.450	0.450	4,901,800
2024-12-11	0.440	0.460	0.435	0.445	0.445	7,939,400
2024-12-10	0.455	0.460	0.440	0.440	0.440	9,649,100
2024-12-09	0.440	0.465	0.435	0.455	0.455	7,043,300
2024-12-06	0.490	0.490	0.425	0.435	0.435	14,987,000
2024-12-05	0.560	0.560	0.475	0.490	0.490	40,886,102
2024-12-04	0.645	0.645	0.635	0.640	0.640	7,686,900
2024-12-03	0.640	0.650	0.640	0.645	0.645	10,100,700
2024-12-02	0.635	0.645	0.635	0.635	0.635	8,918,200
2024-11-29	0.625	0.630	0.620	0.630	0.630	8,596,100
2024-11-28	0.610	0.625	0.605	0.620	0.620	7,816,400
2024-11-27	0.605	0.615	0.585	0.610	0.610	18,878,500
2024-11-26	0.595	0.610	0.595	0.605	0.605	7,977,600

← NewerPage 8 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.