Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.315	0.330	0.315	0.330	0.330	993,700
2022-09-08	0.325	0.335	0.305	0.315	0.315	1,794,200
2022-09-07	0.335	0.335	0.325	0.330	0.330	1,132,200
2022-09-06	0.335	0.340	0.330	0.335	0.335	880,300
2022-09-05	0.330	0.340	0.320	0.335	0.335	1,210,800
2022-09-02	0.335	0.340	0.320	0.330	0.330	931,400
2022-09-01	0.360	0.360	0.335	0.340	0.340	1,770,800
2022-08-30	0.365	0.375	0.355	0.360	0.360	1,447,400
2022-08-29	0.360	0.365	0.355	0.365	0.365	1,422,000
2022-08-26	0.385	0.390	0.370	0.370	0.370	1,760,600
2022-08-25	0.390	0.415	0.385	0.385	0.385	8,956,900
2022-08-24	0.395	0.405	0.380	0.385	0.385	3,474,700
2022-08-23	0.370	0.410	0.370	0.395	0.395	8,804,500
2022-08-22	0.360	0.365	0.360	0.365	0.365	109,000
2022-08-19	0.350	0.365	0.350	0.365	0.365	310,000
2022-08-18	0.350	0.360	0.350	0.360	0.360	61,000
2022-08-17	0.370	0.370	0.355	0.365	0.365	455,300
2022-08-16	0.370	0.370	0.360	0.370	0.370	189,200
2022-08-15	0.375	0.375	0.370	0.370	0.370	246,000
2022-08-12	0.355	0.375	0.355	0.375	0.375	254,900
2022-08-11	0.350	0.355	0.350	0.355	0.355	298,500
2022-08-10	0.355	0.355	0.350	0.355	0.355	324,200
2022-08-09	0.370	0.370	0.355	0.360	0.360	654,600
2022-08-08	0.370	0.380	0.370	0.370	0.370	590,000
2022-08-05	0.380	0.380	0.370	0.375	0.375	240,000
2022-08-04	0.380	0.385	0.380	0.385	0.385	292,600
2022-08-03	0.370	0.380	0.370	0.380	0.380	567,900
2022-08-02	0.385	0.390	0.370	0.370	0.370	934,700
2022-08-01	0.370	0.385	0.370	0.385	0.385	1,512,100
2022-07-29	0.350	0.370	0.350	0.370	0.370	1,066,400
2022-07-28	0.360	0.360	0.345	0.355	0.355	884,300
2022-07-27	0.355	0.370	0.345	0.360	0.360	2,474,700
2022-07-26	0.350	0.355	0.345	0.350	0.350	205,000
2022-07-25	0.360	0.365	0.350	0.355	0.355	204,500
2022-07-22	0.335	0.365	0.335	0.355	0.355	947,900
2022-07-21	0.330	0.340	0.330	0.335	0.335	219,400
2022-07-20	0.330	0.330	0.320	0.330	0.330	163,600
2022-07-19	0.325	0.325	0.320	0.320	0.320	139,000
2022-07-18	0.325	0.335	0.325	0.330	0.330	335,000
2022-07-15	0.320	0.320	0.315	0.320	0.320	279,800
2022-07-14	0.320	0.320	0.315	0.320	0.320	92,000
2022-07-13	0.320	0.320	0.315	0.320	0.320	137,400
2022-07-12	0.320	0.335	0.320	0.325	0.325	1,065,700
2022-07-08	0.315	0.320	0.315	0.320	0.320	304,300
2022-07-07	0.315	0.320	0.310	0.310	0.310	433,800
2022-07-06	0.310	0.315	0.305	0.310	0.310	438,300
2022-07-05	0.310	0.315	0.305	0.315	0.315	85,500
2022-07-04	0.315	0.315	0.305	0.310	0.310	87,500
2022-07-01	0.320	0.325	0.310	0.320	0.320	256,700
2022-06-30	0.310	0.320	0.305	0.320	0.320	400,100
2022-06-29	0.310	0.320	0.310	0.320	0.320	164,000
2022-06-28	0.310	0.315	0.310	0.315	0.315	66,000
2022-06-27	0.315	0.315	0.310	0.315	0.315	101,600
2022-06-24	0.310	0.315	0.305	0.310	0.310	260,100
2022-06-23	0.315	0.320	0.305	0.310	0.310	201,000
2022-06-22	0.320	0.320	0.310	0.310	0.310	229,000
2022-06-21	0.315	0.320	0.315	0.320	0.320	488,400
2022-06-20	0.325	0.325	0.315	0.315	0.315	248,200
2022-06-17	0.325	0.325	0.310	0.325	0.325	548,600
2022-06-16	0.335	0.335	0.325	0.330	0.330	283,000

← NewerPage 18 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.