Silver Ridge Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.575	0.595	0.575	0.595	0.595	7,695,200
2024-11-22	0.575	0.585	0.570	0.575	0.575	11,846,000
2024-11-21	0.575	0.585	0.570	0.580	0.580	11,958,800
2024-11-20	0.570	0.585	0.570	0.575	0.575	11,678,600
2024-11-19	0.560	0.570	0.560	0.565	0.565	6,327,000
2024-11-18	0.540	0.560	0.540	0.560	0.560	11,613,000
2024-11-15	0.560	0.570	0.435	0.530	0.530	18,881,301
2024-11-14	0.540	0.565	0.540	0.560	0.560	10,256,300
2024-11-13	0.540	0.550	0.530	0.540	0.540	11,736,100
2024-11-12	0.540	0.545	0.535	0.545	0.545	8,047,700
2024-11-11	0.535	0.540	0.530	0.540	0.540	9,221,100
2024-11-08	0.525	0.535	0.525	0.535	0.535	5,979,000
2024-11-07	0.525	0.525	0.520	0.525	0.525	8,066,400
2024-11-06	0.520	0.530	0.520	0.525	0.525	7,481,800
2024-11-05	0.515	0.525	0.510	0.520	0.520	11,621,200
2024-11-04	0.495	0.515	0.495	0.510	0.510	8,876,400
2024-11-01	0.475	0.495	0.475	0.495	0.495	9,727,100
2024-10-30	0.470	0.480	0.470	0.480	0.480	8,141,300
2024-10-29	0.465	0.470	0.465	0.470	0.470	4,701,400
2024-10-28	0.460	0.470	0.460	0.470	0.470	7,546,200
2024-10-25	0.450	0.460	0.450	0.460	0.460	6,297,500
2024-10-24	0.445	0.455	0.440	0.450	0.450	8,689,100
2024-10-23	0.435	0.440	0.430	0.440	0.440	4,684,700
2024-10-22	0.425	0.440	0.425	0.440	0.440	8,581,300
2024-10-21	0.425	0.435	0.425	0.430	0.430	5,865,900
2024-10-18	0.435	0.435	0.420	0.420	0.420	2,529,900
2024-10-17	0.440	0.445	0.425	0.435	0.435	8,647,400
2024-10-16	0.430	0.440	0.430	0.440	0.440	6,879,700
2024-10-15	0.425	0.435	0.420	0.435	0.435	6,483,600
2024-10-14	0.420	0.425	0.420	0.425	0.425	6,122,200
2024-10-11	0.425	0.425	0.415	0.420	0.420	1,966,500
2024-10-10	0.420	0.425	0.415	0.425	0.425	3,497,300
2024-10-09	0.415	0.420	0.415	0.420	0.420	5,727,500
2024-10-08	0.415	0.420	0.410	0.415	0.415	3,559,700
2024-10-07	0.405	0.420	0.405	0.415	0.415	4,493,700
2024-10-04	0.400	0.410	0.400	0.410	0.410	9,347,300
2024-10-03	0.400	0.400	0.395	0.395	0.395	581,800
2024-10-02	0.405	0.405	0.395	0.400	0.400	4,401,100
2024-10-01	0.395	0.405	0.395	0.405	0.405	6,667,600
2024-09-30	0.385	0.395	0.385	0.395	0.395	3,870,800
2024-09-27	0.390	0.390	0.375	0.385	0.385	733,400
2024-09-26	0.380	0.395	0.380	0.390	0.390	10,226,000
2024-09-25	0.375	0.385	0.375	0.380	0.380	1,098,900
2024-09-24	0.385	0.385	0.375	0.375	0.375	461,700
2024-09-23	0.380	0.395	0.380	0.385	0.385	8,378,100
2024-09-20	0.380	0.380	0.375	0.375	0.375	768,100
2024-09-19	0.380	0.385	0.375	0.380	0.380	2,229,700
2024-09-18	0.365	0.380	0.365	0.380	0.380	8,515,200
2024-09-17	0.365	0.375	0.360	0.365	0.365	1,784,100
2024-09-13	0.360	0.365	0.360	0.365	0.365	394,200
2024-09-12	0.375	0.375	0.360	0.360	0.360	6,267,600
2024-09-11	0.370	0.385	0.370	0.385	0.385	983,800
2024-09-10	0.380	0.390	0.375	0.385	0.385	272,900
2024-09-09	0.375	0.395	0.375	0.385	0.385	6,835,900
2024-09-06	0.380	0.380	0.365	0.370	0.370	597,100
2024-09-05	0.390	0.390	0.375	0.380	0.380	253,100
2024-09-04	0.385	0.400	0.385	0.390	0.390	5,661,500
2024-09-03	0.385	0.405	0.385	0.390	0.390	4,951,900
2024-09-02	0.380	0.385	0.380	0.380	0.380	1,892,100
2024-08-30	0.395	0.395	0.380	0.380	0.380	1,528,200

← NewerPage 9 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.