Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.735	0.755	0.725	0.745	0.745	1,290,400
2024-05-31	0.740	0.750	0.730	0.735	0.735	803,800
2024-05-30	0.725	0.770	0.710	0.750	0.750	3,386,500
2024-05-29	0.730	0.730	0.715	0.720	0.720	1,342,300
2024-05-28	0.730	0.745	0.725	0.735	0.735	1,373,900
2024-05-27	0.765	0.765	0.730	0.735	0.735	3,514,400
2024-05-24	0.785	0.785	0.770	0.770	0.770	1,652,800
2024-05-23	0.775	0.790	0.775	0.780	0.780	1,512,200
2024-05-21	0.795	0.795	0.775	0.775	0.775	3,481,000
2024-05-20	0.785	0.805	0.785	0.795	0.795	3,046,400
2024-05-17	0.795	0.800	0.780	0.785	0.785	1,828,100
2024-05-16	0.825	0.825	0.785	0.795	0.795	6,624,000
2024-05-15	0.850	0.875	0.825	0.830	0.830	5,602,900
2024-05-14	0.825	0.840	0.810	0.840	0.840	3,628,100
2024-05-13	0.810	0.845	0.800	0.820	0.820	7,163,100
2024-05-10	0.795	0.810	0.785	0.800	0.800	2,259,600
2024-05-09	0.800	0.815	0.790	0.790	0.790	2,632,100
2024-05-08	0.800	0.810	0.795	0.800	0.800	984,500
2024-05-07	0.825	0.830	0.795	0.795	0.795	5,500,900
2024-05-06	0.790	0.810	0.790	0.810	0.810	3,443,800
2024-05-03	0.790	0.795	0.780	0.785	0.785	1,167,000
2024-05-02	0.775	0.790	0.775	0.785	0.785	1,495,400
2024-04-30	0.800	0.805	0.775	0.775	0.775	3,093,400
2024-04-29	0.805	0.810	0.790	0.795	0.795	1,445,900
2024-04-26	0.795	0.810	0.785	0.795	0.795	1,033,300
2024-04-25	0.825	0.845	0.795	0.800	0.800	7,033,600
2024-04-24	0.790	0.830	0.785	0.820	0.820	5,815,100
2024-04-23	0.790	0.805	0.770	0.780	0.780	2,526,800
2024-04-22	0.775	0.800	0.775	0.790	0.790	2,107,500
2024-04-19	0.800	0.820	0.770	0.775	0.775	3,610,600
2024-04-18	0.775	0.830	0.775	0.795	0.795	13,011,600
2024-04-17	0.770	0.785	0.760	0.770	0.770	1,432,400
2024-04-16	0.780	0.780	0.750	0.765	0.765	987,000
2024-04-15	0.805	0.820	0.770	0.780	0.780	2,728,600
2024-04-12	0.810	0.825	0.800	0.815	0.815	2,695,200
2024-04-09	0.800	0.815	0.790	0.815	0.815	1,764,000
2024-04-08	0.815	0.835	0.795	0.800	0.800	3,603,100
2024-04-05	0.755	0.820	0.755	0.810	0.810	11,939,300
2024-04-04	0.755	0.775	0.745	0.755	0.755	2,320,100
2024-04-03	0.770	0.780	0.755	0.755	0.755	1,509,600
2024-04-02	0.785	0.795	0.760	0.770	0.770	2,662,500
2024-04-01	0.745	0.785	0.740	0.780	0.780	5,908,700
2024-03-29	0.740	0.770	0.730	0.745	0.745	3,814,900
2024-03-27	0.750	0.755	0.725	0.725	0.725	1,732,400
2024-03-26	0.755	0.790	0.735	0.755	0.755	3,737,200
2024-03-25	0.810	0.810	0.760	0.760	0.760	5,077,600
2024-03-22	0.800	0.845	0.795	0.810	0.810	6,258,000
2024-03-21	0.810	0.830	0.785	0.795	0.795	3,610,000
2024-03-20	0.835	0.845	0.800	0.810	0.810	5,874,500
2024-03-19	0.800	0.875	0.765	0.825	0.825	17,456,900
2024-03-18	0.785	0.825	0.780	0.790	0.790	10,462,000
2024-03-15	0.660	0.840	0.660	0.785	0.785	30,040,100
2024-03-14	0.685	0.685	0.660	0.660	0.660	1,580,200
2024-03-13	0.690	0.690	0.670	0.680	0.680	1,119,500
2024-03-12	0.695	0.715	0.685	0.690	0.690	4,086,500
2024-03-11	0.655	0.715	0.640	0.680	0.680	10,042,400
2024-03-08	0.630	0.645	0.630	0.645	0.645	1,229,500
2024-03-07	0.645	0.645	0.630	0.635	0.635	867,300
2024-03-06	0.640	0.665	0.635	0.640	0.640	3,593,100
2024-03-05	0.625	0.640	0.610	0.635	0.635	2,271,900

← NewerPage 11 of 21 · 1,243 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.