Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.735	0.750	0.715	0.715	0.715	3,755,900
2023-12-01	0.720	0.770	0.720	0.730	0.730	11,539,400
2023-11-30	0.730	0.730	0.705	0.720	0.720	3,531,300
2023-11-29	0.730	0.755	0.720	0.730	0.730	6,000,100
2023-11-28	0.795	0.800	0.725	0.725	0.725	6,679,700
2023-11-27	0.795	0.820	0.785	0.790	0.790	4,906,800
2023-11-24	0.815	0.820	0.785	0.795	0.795	4,177,600
2023-11-23	0.800	0.825	0.795	0.820	0.820	4,952,800
2023-11-22	0.825	0.835	0.795	0.800	0.800	6,533,200
2023-11-21	0.860	0.865	0.810	0.825	0.825	7,491,800
2023-11-20	0.865	0.890	0.840	0.845	0.845	5,798,700
2023-11-17	0.890	0.900	0.860	0.865	0.865	16,661,699
2023-11-16	0.805	0.950	0.805	0.865	0.865	75,744,398
2023-11-15	0.805	0.825	0.790	0.795	0.795	4,419,500
2023-11-14	0.790	0.850	0.790	0.805	0.805	13,107,800
2023-11-10	0.800	0.810	0.765	0.780	0.780	7,291,300
2023-11-09	0.845	0.850	0.785	0.805	0.805	6,770,800
2023-11-08	0.825	0.860	0.820	0.835	0.835	9,185,000
2023-11-07	0.845	0.885	0.810	0.825	0.825	40,930,699
2023-11-06	0.715	0.835	0.705	0.820	0.820	45,710,398
2023-11-03	0.720	0.750	0.695	0.710	0.710	18,988,000
2023-11-02	0.705	0.790	0.665	0.690	0.690	58,367,801
2023-11-01	0.980	0.990	0.720	0.725	0.725	55,885,199
2023-10-31	0.885	1.040	0.875	1.020	1.020	51,518,898
2023-10-30	0.760	0.865	0.755	0.845	0.845	37,511,301
2023-10-27	0.725	0.790	0.695	0.770	0.770	24,054,801
2023-10-26	0.675	0.755	0.670	0.715	0.715	35,759,801
2023-10-25	0.520	0.675	0.515	0.665	0.665	24,582,500
2023-10-24	0.505	0.525	0.505	0.515	0.515	621,500
2023-10-23	0.520	0.525	0.505	0.510	0.510	1,347,600
2023-10-20	0.505	0.550	0.500	0.520	0.520	4,633,500
2023-10-19	0.505	0.505	0.500	0.505	0.505	890,400
2023-10-18	0.510	0.520	0.505	0.505	0.505	1,834,400
2023-10-17	0.515	0.525	0.500	0.510	0.510	3,213,200
2023-10-16	0.510	0.520	0.500	0.510	0.510	1,246,300
2023-10-13	0.510	0.510	0.505	0.510	0.510	908,200
2023-10-12	0.505	0.515	0.505	0.510	0.510	883,000
2023-10-11	0.515	0.535	0.505	0.510	0.510	4,234,300
2023-10-10	0.500	0.515	0.485	0.515	0.515	2,125,000
2023-10-09	0.505	0.510	0.500	0.500	0.500	983,400
2023-10-06	0.515	0.520	0.500	0.500	0.500	2,070,900
2023-10-05	0.505	0.525	0.505	0.510	0.510	2,247,400
2023-10-04	0.505	0.515	0.505	0.505	0.505	918,600
2023-10-03	0.515	0.515	0.505	0.510	0.510	1,866,900
2023-10-02	0.515	0.535	0.510	0.510	0.510	2,254,900
2023-09-29	0.520	0.535	0.515	0.515	0.515	1,792,700
2023-09-27	0.525	0.525	0.515	0.520	0.520	829,600
2023-09-26	0.535	0.545	0.520	0.525	0.525	2,361,700
2023-09-25	0.560	0.565	0.530	0.530	0.530	3,561,300
2023-09-22	0.555	0.570	0.545	0.560	0.560	1,489,000
2023-09-21	0.570	0.575	0.550	0.560	0.560	2,508,300
2023-09-20	0.525	0.585	0.525	0.560	0.560	13,692,000
2023-09-19	0.515	0.530	0.510	0.525	0.525	2,414,800
2023-09-18	0.520	0.530	0.505	0.510	0.510	1,844,700
2023-09-15	0.505	0.535	0.505	0.525	0.525	4,201,200
2023-09-14	0.500	0.510	0.495	0.505	0.505	1,118,900
2023-09-13	0.505	0.515	0.495	0.505	0.505	1,989,900
2023-09-12	0.505	0.520	0.505	0.505	0.505	2,172,700
2023-09-11	0.520	0.525	0.505	0.505	0.505	2,246,800
2023-09-08	0.530	0.540	0.515	0.515	0.515	2,265,400

← NewerPage 13 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.