Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.460	0.465	0.435	0.450	0.450	1,252,200
2024-08-28	0.480	0.480	0.455	0.465	0.465	625,200
2024-08-27	0.460	0.480	0.455	0.470	0.470	1,066,300
2024-08-26	0.480	0.500	0.455	0.455	0.455	2,247,400
2024-08-23	0.525	0.525	0.490	0.500	0.500	1,079,200
2024-08-22	0.515	0.540	0.515	0.520	0.520	1,705,200
2024-08-21	0.530	0.540	0.510	0.520	0.520	1,183,600
2024-08-20	0.515	0.545	0.515	0.525	0.525	2,337,800
2024-08-19	0.505	0.540	0.505	0.515	0.515	2,408,100
2024-08-16	0.510	0.525	0.490	0.505	0.505	2,021,500
2024-08-15	0.515	0.530	0.500	0.500	0.500	1,106,500
2024-08-14	0.545	0.570	0.505	0.510	0.510	3,704,600
2024-08-13	0.455	0.565	0.445	0.535	0.535	10,748,200
2024-08-12	0.430	0.465	0.430	0.455	0.455	1,894,300
2024-08-09	0.425	0.435	0.425	0.425	0.425	800,600
2024-08-08	0.415	0.435	0.415	0.415	0.415	2,132,700
2024-08-07	0.400	0.420	0.385	0.415	0.415	1,765,100
2024-08-06	0.400	0.415	0.395	0.400	0.400	2,746,100
2024-08-05	0.450	0.460	0.400	0.400	0.400	2,303,600
2024-08-02	0.475	0.475	0.455	0.460	0.460	1,273,900
2024-08-01	0.480	0.485	0.475	0.475	0.475	351,700
2024-07-31	0.475	0.490	0.475	0.480	0.480	568,400
2024-07-30	0.500	0.505	0.475	0.475	0.475	1,324,400
2024-07-29	0.515	0.530	0.500	0.500	0.500	1,583,200
2024-07-26	0.500	0.520	0.500	0.515	0.515	1,003,200
2024-07-25	0.525	0.560	0.505	0.505	0.505	4,319,300
2024-07-24	0.480	0.550	0.470	0.530	0.530	6,954,300
2024-07-23	0.470	0.485	0.470	0.480	0.480	920,300
2024-07-22	0.485	0.485	0.470	0.475	0.475	679,900
2024-07-19	0.475	0.505	0.470	0.485	0.485	2,507,300
2024-07-18	0.485	0.490	0.470	0.475	0.475	2,037,100
2024-07-17	0.490	0.490	0.480	0.490	0.490	1,133,700
2024-07-16	0.510	0.520	0.465	0.485	0.485	4,851,600
2024-07-15	0.525	0.525	0.500	0.510	0.510	2,785,300
2024-07-12	0.545	0.545	0.525	0.530	0.530	1,004,100
2024-07-11	0.530	0.545	0.525	0.545	0.545	3,443,300
2024-07-10	0.520	0.540	0.515	0.535	0.535	1,838,500
2024-07-09	0.545	0.580	0.520	0.520	0.520	3,910,400
2024-07-05	0.680	0.680	0.500	0.570	0.570	25,910,000
2024-07-04	0.700	0.700	0.675	0.680	0.680	564,300
2024-07-03	0.680	0.700	0.675	0.700	0.700	1,084,100
2024-07-02	0.675	0.695	0.675	0.680	0.680	1,130,000
2024-07-01	0.660	0.675	0.650	0.670	0.670	622,300
2024-06-28	0.635	0.680	0.630	0.650	0.650	1,499,200
2024-06-27	0.665	0.665	0.635	0.640	0.640	1,239,300
2024-06-26	0.655	0.670	0.650	0.655	0.655	1,331,000
2024-06-25	0.665	0.680	0.645	0.645	0.645	1,536,700
2024-06-24	0.695	0.695	0.670	0.680	0.680	823,700
2024-06-21	0.700	0.700	0.680	0.695	0.695	1,261,300
2024-06-20	0.695	0.710	0.685	0.695	0.695	786,500
2024-06-19	0.710	0.715	0.695	0.700	0.700	804,000
2024-06-18	0.730	0.730	0.695	0.710	0.710	2,319,900
2024-06-14	0.740	0.745	0.725	0.725	0.725	1,545,400
2024-06-13	0.735	0.740	0.730	0.740	0.740	1,067,200
2024-06-12	0.740	0.760	0.730	0.735	0.735	2,838,200
2024-06-11	0.735	0.755	0.730	0.735	0.735	2,320,700
2024-06-10	0.745	0.745	0.730	0.735	0.735	889,000
2024-06-07	0.750	0.760	0.735	0.745	0.745	1,719,000
2024-06-06	0.730	0.755	0.725	0.745	0.745	1,730,200
2024-06-05	0.750	0.750	0.725	0.735	0.735	820,000

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-09	0.0060 MYR
2019-12-06	0.0060 MYR
2019-09-06	0.0060 MYR
2019-06-13	0.0060 MYR
2019-03-13	0.0060 MYR

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