Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.890	0.900	0.865	0.870	0.870	5,374,000
2023-06-09	0.875	0.910	0.870	0.885	0.885	3,356,000
2023-06-08	0.890	0.930	0.880	0.880	0.880	7,527,200
2023-06-07	0.870	0.885	0.860	0.885	0.885	3,699,100
2023-06-06	0.870	0.905	0.860	0.865	0.865	3,077,700
2023-06-02	0.900	0.915	0.860	0.865	0.865	4,347,800
2023-06-01	0.950	0.965	0.870	0.890	0.890	7,306,300
2023-05-31	0.945	0.960	0.935	0.945	0.945	4,386,900
2023-05-30	0.960	0.975	0.930	0.950	0.950	8,543,000
2023-05-29	0.915	0.975	0.885	0.950	0.950	21,173,500
2023-05-26	0.850	0.935	0.850	0.900	0.900	24,724,500
2023-05-25	0.865	0.870	0.825	0.830	0.830	3,510,000
2023-05-24	0.925	0.930	0.855	0.865	0.865	16,446,801
2023-05-23	0.800	0.915	0.760	0.900	0.900	29,455,301
2023-05-22	0.865	0.870	0.810	0.825	0.825	5,084,300
2023-05-19	0.910	0.915	0.855	0.860	0.860	6,449,800
2023-05-18	0.855	0.920	0.855	0.895	0.895	13,172,500
2023-05-17	0.910	0.915	0.845	0.855	0.855	7,967,100
2023-05-16	0.935	0.940	0.890	0.905	0.905	7,386,900
2023-05-15	0.960	0.965	0.915	0.935	0.935	10,715,600
2023-05-12	0.895	0.975	0.890	0.925	0.925	33,885,801
2023-05-11	0.925	0.960	0.880	0.880	0.880	13,816,100
2023-05-10	0.935	0.995	0.890	0.920	0.920	22,723,301
2023-05-09	0.915	1.090	0.905	0.935	0.935	80,270,703
2023-05-08	0.645	0.925	0.645	0.925	0.925	82,102,797
2023-05-05	0.805	0.825	0.590	0.625	0.625	39,389,199
2023-05-03	0.900	0.915	0.800	0.815	0.815	8,724,000
2023-05-02	0.975	0.995	0.900	0.905	0.905	13,190,300
2023-04-28	1.020	1.030	0.950	0.965	0.965	7,727,900
2023-04-27	1.000	1.040	0.895	0.995	0.995	25,733,000
2023-04-26	1.070	1.140	0.955	0.990	0.990	42,822,000
2023-04-25	0.880	1.060	0.840	1.050	1.050	85,026,305
2023-04-20	0.950	1.060	0.815	0.815	0.815	100,220,305
2023-04-19	1.680	1.680	1.160	1.160	1.160	65,105,301
2023-04-18	1.600	1.730	1.410	1.650	1.650	60,618,301
2023-04-17	1.140	1.410	1.140	1.410	1.410	41,578,500
2023-04-14	0.910	1.110	0.905	1.090	1.090	56,461,801
2023-04-13	0.770	0.875	0.770	0.875	0.875	32,863,301
2023-04-12	0.715	0.795	0.715	0.765	0.765	37,209,301
2023-04-11	0.670	0.730	0.650	0.715	0.715	22,859,301
2023-04-10	0.600	0.690	0.585	0.680	0.680	50,511,801
2023-04-07	0.560	0.575	0.525	0.555	0.555	12,681,300
2023-04-06	0.475	0.560	0.470	0.555	0.555	25,778,301
2023-04-05	0.495	0.565	0.460	0.460	0.460	26,555,699
2023-04-04	0.405	0.505	0.405	0.495	0.495	37,114,602
2023-04-03	0.395	0.415	0.375	0.395	0.395	10,750,900
2023-03-31	0.285	0.425	0.285	0.375	0.375	33,136,102
2023-03-30	0.290	0.290	0.280	0.285	0.285	663,800
2023-03-29	0.255	0.290	0.255	0.290	0.290	2,923,500
2023-03-28	0.245	0.250	0.245	0.250	0.250	40,000
2023-03-27	0.260	0.260	0.245	0.245	0.245	86,400
2023-03-24	0.255	0.260	0.255	0.260	0.260	54,900
2023-03-23	0.250	0.255	0.250	0.255	0.255	69,900
2023-03-22	0.260	0.260	0.255	0.255	0.255	137,600
2023-03-21	0.260	0.260	0.260	0.260	0.260	219,000
2023-03-20	0.265	0.265	0.260	0.260	0.260	215,700
2023-03-17	0.260	0.265	0.260	0.265	0.265	195,200
2023-03-16	0.255	0.255	0.250	0.255	0.255	190,500
2023-03-15	0.245	0.250	0.245	0.250	0.250	85,500
2023-03-14	0.250	0.250	0.245	0.250	0.250	518,700

← NewerPage 15 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.