Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.515	0.555	0.515	0.530	0.530	7,134,000
2023-09-06	0.515	0.525	0.510	0.515	0.515	3,269,000
2023-09-05	0.510	0.530	0.510	0.515	0.515	2,608,500
2023-09-04	0.540	0.555	0.510	0.510	0.510	3,036,800
2023-09-01	0.505	0.560	0.495	0.540	0.540	8,531,800
2023-08-30	0.500	0.520	0.500	0.510	0.510	2,713,200
2023-08-29	0.535	0.545	0.500	0.505	0.505	7,170,400
2023-08-28	0.550	0.570	0.545	0.545	0.545	3,707,400
2023-08-25	0.555	0.565	0.540	0.550	0.550	2,429,700
2023-08-24	0.580	0.590	0.540	0.560	0.560	12,180,900
2023-08-23	0.660	0.670	0.595	0.600	0.600	8,551,200
2023-08-22	0.665	0.675	0.660	0.660	0.660	2,695,800
2023-08-21	0.680	0.695	0.665	0.665	0.665	6,432,200
2023-08-18	0.655	0.685	0.650	0.680	0.680	5,799,700
2023-08-17	0.665	0.680	0.650	0.655	0.655	3,883,100
2023-08-16	0.675	0.680	0.665	0.670	0.670	3,461,200
2023-08-15	0.680	0.700	0.670	0.675	0.675	4,664,300
2023-08-14	0.685	0.695	0.670	0.675	0.675	2,470,700
2023-08-11	0.665	0.715	0.665	0.680	0.680	11,853,200
2023-08-10	0.660	0.675	0.655	0.660	0.660	3,617,600
2023-08-09	0.670	0.680	0.660	0.660	0.660	2,377,700
2023-08-08	0.705	0.705	0.665	0.670	0.670	4,695,100
2023-08-07	0.650	0.740	0.650	0.700	0.700	17,967,801
2023-08-04	0.645	0.660	0.645	0.645	0.645	1,768,900
2023-08-03	0.655	0.675	0.650	0.650	0.650	3,548,600
2023-08-02	0.660	0.675	0.650	0.655	0.655	2,418,700
2023-08-01	0.680	0.685	0.650	0.660	0.660	3,728,700
2023-07-31	0.675	0.690	0.675	0.685	0.685	2,211,900
2023-07-28	0.705	0.705	0.670	0.675	0.675	5,934,500
2023-07-27	0.660	0.725	0.645	0.700	0.700	17,257,100
2023-07-26	0.670	0.680	0.650	0.660	0.660	3,294,500
2023-07-25	0.695	0.700	0.660	0.665	0.665	5,243,600
2023-07-24	0.705	0.710	0.655	0.690	0.690	5,659,600
2023-07-21	0.710	0.725	0.695	0.700	0.700	3,197,200
2023-07-20	0.730	0.745	0.715	0.715	0.715	3,630,800
2023-07-18	0.725	0.755	0.715	0.725	0.725	10,861,100
2023-07-17	0.755	0.755	0.715	0.720	0.720	7,066,000
2023-07-14	0.755	0.765	0.740	0.745	0.745	10,304,300
2023-07-13	0.740	0.775	0.725	0.745	0.745	22,518,100
2023-07-12	0.610	0.805	0.600	0.720	0.720	96,478,797
2023-07-11	0.585	0.615	0.585	0.605	0.605	5,220,400
2023-07-10	0.610	0.615	0.585	0.585	0.585	3,022,900
2023-07-07	0.620	0.625	0.600	0.600	0.600	4,645,000
2023-07-06	0.615	0.635	0.605	0.615	0.615	4,389,700
2023-07-05	0.625	0.635	0.605	0.610	0.610	5,275,800
2023-07-04	0.620	0.640	0.610	0.620	0.620	4,413,000
2023-07-03	0.600	0.635	0.600	0.625	0.625	6,611,900
2023-06-30	0.630	0.645	0.595	0.595	0.595	7,003,500
2023-06-28	0.640	0.650	0.625	0.625	0.625	5,392,900
2023-06-27	0.645	0.660	0.630	0.635	0.635	3,542,700
2023-06-26	0.640	0.680	0.630	0.645	0.645	8,400,100
2023-06-23	0.675	0.685	0.635	0.640	0.640	6,725,200
2023-06-22	0.675	0.705	0.670	0.675	0.675	6,160,300
2023-06-21	0.705	0.725	0.675	0.675	0.675	7,561,100
2023-06-20	0.695	0.750	0.680	0.705	0.705	12,924,300
2023-06-19	0.720	0.730	0.685	0.695	0.695	6,533,900
2023-06-16	0.825	0.880	0.660	0.720	0.720	32,340,100
2023-06-15	0.840	0.845	0.815	0.820	0.820	3,556,300
2023-06-14	0.840	0.865	0.830	0.835	0.835	3,380,800
2023-06-13	0.870	0.885	0.830	0.845	0.845	4,520,500

← NewerPage 14 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.