Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.620	0.630	0.615	0.625	0.625	1,029,400
2024-03-01	0.630	0.635	0.615	0.620	0.620	1,639,100
2024-02-29	0.620	0.645	0.620	0.625	0.625	1,874,100
2024-02-28	0.645	0.645	0.620	0.620	0.620	2,267,400
2024-02-27	0.655	0.655	0.630	0.640	0.640	1,386,600
2024-02-26	0.640	0.670	0.640	0.645	0.645	2,888,100
2024-02-23	0.700	0.705	0.635	0.640	0.640	5,997,600
2024-02-22	0.700	0.720	0.690	0.700	0.700	2,327,900
2024-02-21	0.740	0.745	0.695	0.695	0.695	4,803,000
2024-02-20	0.625	0.750	0.625	0.730	0.730	22,261,500
2024-02-19	0.625	0.630	0.615	0.620	0.620	644,200
2024-02-16	0.635	0.640	0.615	0.620	0.620	2,021,000
2024-02-15	0.620	0.660	0.615	0.635	0.635	7,463,100
2024-02-14	0.645	0.645	0.620	0.620	0.620	1,870,000
2024-02-13	0.650	0.675	0.640	0.650	0.650	3,040,000
2024-02-09	0.665	0.665	0.640	0.645	0.645	1,571,200
2024-02-08	0.650	0.670	0.650	0.665	0.665	637,100
2024-02-07	0.650	0.660	0.640	0.645	0.645	644,600
2024-02-06	0.630	0.655	0.620	0.650	0.650	1,216,900
2024-02-05	0.640	0.645	0.620	0.630	0.630	696,400
2024-02-02	0.670	0.675	0.640	0.640	0.640	1,457,800
2024-01-31	0.670	0.685	0.660	0.675	0.675	958,900
2024-01-30	0.680	0.690	0.670	0.670	0.670	852,100
2024-01-29	0.705	0.715	0.680	0.680	0.680	1,165,000
2024-01-26	0.695	0.710	0.685	0.700	0.700	1,977,600
2024-01-24	0.690	0.700	0.680	0.690	0.690	799,000
2024-01-23	0.705	0.705	0.675	0.685	0.685	1,189,500
2024-01-22	0.685	0.715	0.665	0.705	0.705	2,697,700
2024-01-19	0.685	0.690	0.665	0.670	0.670	1,177,500
2024-01-18	0.725	0.725	0.635	0.675	0.675	4,482,700
2024-01-17	0.755	0.760	0.700	0.710	0.710	3,056,900
2024-01-16	0.770	0.780	0.745	0.760	0.760	1,693,600
2024-01-15	0.755	0.785	0.745	0.770	0.770	2,297,200
2024-01-12	0.760	0.770	0.750	0.755	0.755	2,277,600
2024-01-11	0.775	0.795	0.755	0.755	0.755	2,445,300
2024-01-10	0.785	0.800	0.775	0.775	0.775	3,061,000
2024-01-09	0.805	0.825	0.790	0.790	0.790	4,202,500
2024-01-08	0.810	0.825	0.805	0.805	0.805	2,694,300
2024-01-05	0.815	0.820	0.805	0.810	0.810	3,857,600
2024-01-04	0.820	0.850	0.815	0.820	0.820	8,331,000
2024-01-03	0.800	0.820	0.795	0.820	0.820	4,076,500
2024-01-02	0.830	0.835	0.785	0.800	0.800	5,086,000
2023-12-29	0.840	0.845	0.815	0.825	0.825	2,523,700
2023-12-28	0.875	0.875	0.830	0.835	0.835	5,912,900
2023-12-27	0.820	0.890	0.815	0.875	0.875	19,342,699
2023-12-26	0.815	0.835	0.805	0.820	0.820	4,642,800
2023-12-22	0.830	0.855	0.810	0.810	0.810	5,640,100
2023-12-21	0.820	0.845	0.805	0.830	0.830	6,801,100
2023-12-20	0.770	0.845	0.770	0.835	0.835	19,833,600
2023-12-19	0.765	0.790	0.755	0.770	0.770	4,412,400
2023-12-18	0.775	0.780	0.755	0.765	0.765	2,442,000
2023-12-15	0.795	0.805	0.775	0.775	0.775	2,517,100
2023-12-14	0.785	0.815	0.775	0.795	0.795	13,232,200
2023-12-13	0.760	0.780	0.750	0.770	0.770	3,300,900
2023-12-12	0.795	0.810	0.745	0.760	0.760	10,329,900
2023-12-11	0.710	0.825	0.700	0.780	0.780	24,309,699
2023-12-08	0.725	0.735	0.700	0.705	0.705	3,860,800
2023-12-07	0.700	0.735	0.695	0.720	0.720	5,757,400
2023-12-06	0.720	0.725	0.690	0.700	0.700	4,820,400
2023-12-05	0.710	0.730	0.705	0.715	0.715	2,321,600

← NewerPage 12 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.