Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.335	0.335	0.325	0.330	0.330	283,000
2022-06-15	0.350	0.350	0.335	0.335	0.335	166,400
2022-06-14	0.340	0.345	0.335	0.340	0.340	647,000
2022-06-13	0.345	0.350	0.340	0.345	0.345	294,700
2022-06-10	0.350	0.360	0.350	0.360	0.360	354,400
2022-06-09	0.345	0.355	0.345	0.355	0.355	223,900
2022-06-08	0.345	0.350	0.345	0.350	0.350	187,800
2022-06-07	0.345	0.350	0.340	0.350	0.350	359,500
2022-06-03	0.340	0.345	0.340	0.345	0.345	294,300
2022-06-02	0.335	0.335	0.335	0.335	0.335	82,600
2022-06-01	0.335	0.335	0.330	0.335	0.335	302,000
2022-05-31	0.335	0.335	0.330	0.335	0.335	136,200
2022-05-30	0.330	0.335	0.325	0.335	0.335	214,700
2022-05-27	0.330	0.335	0.330	0.330	0.330	326,900
2022-05-26	0.335	0.340	0.330	0.335	0.335	178,600
2022-05-25	0.335	0.340	0.325	0.340	0.340	169,200
2022-05-24	0.340	0.350	0.325	0.335	0.335	1,562,100
2022-05-23	0.345	0.350	0.345	0.345	0.345	154,300
2022-05-20	0.350	0.350	0.345	0.350	0.350	254,100
2022-05-19	0.350	0.360	0.345	0.350	0.350	940,200
2022-05-18	0.350	0.360	0.345	0.355	0.355	333,400
2022-05-17	0.340	0.350	0.340	0.350	0.350	108,400
2022-05-13	0.340	0.350	0.340	0.350	0.350	450,600
2022-05-12	0.345	0.350	0.340	0.340	0.340	392,100
2022-05-11	0.350	0.355	0.345	0.350	0.350	131,000
2022-05-10	0.345	0.350	0.345	0.350	0.350	224,600
2022-05-09	0.350	0.355	0.345	0.350	0.350	1,005,500
2022-05-06	0.355	0.360	0.355	0.360	0.360	198,200
2022-05-05	0.370	0.370	0.360	0.365	0.365	471,100
2022-04-29	0.360	0.370	0.360	0.370	0.370	343,400
2022-04-28	0.355	0.370	0.355	0.365	0.365	456,300
2022-04-27	0.360	0.365	0.355	0.355	0.355	1,671,800
2022-04-26	0.375	0.375	0.365	0.370	0.370	571,000
2022-04-25	0.375	0.375	0.365	0.370	0.370	849,200
2022-04-22	0.390	0.390	0.380	0.385	0.385	818,500
2022-04-21	0.405	0.405	0.390	0.400	0.400	1,057,400
2022-04-20	0.395	0.415	0.395	0.400	0.400	1,809,100
2022-04-18	0.405	0.405	0.390	0.395	0.395	859,400
2022-04-15	0.370	0.415	0.365	0.395	0.395	3,356,800
2022-04-14	0.375	0.380	0.370	0.370	0.370	542,400
2022-04-13	0.375	0.380	0.365	0.370	0.370	288,800
2022-04-12	0.370	0.380	0.365	0.375	0.375	708,100
2022-04-11	0.385	0.395	0.375	0.380	0.380	859,600
2022-04-08	0.385	0.400	0.380	0.385	0.385	1,101,600
2022-04-07	0.415	0.415	0.380	0.385	0.385	1,634,000
2022-04-06	0.425	0.425	0.410	0.415	0.415	495,500
2022-04-05	0.410	0.425	0.410	0.420	0.420	1,224,700
2022-04-04	0.420	0.450	0.415	0.415	0.415	4,400,900
2022-04-01	0.410	0.420	0.405	0.420	0.420	932,500
2022-03-31	0.400	0.415	0.400	0.415	0.415	1,117,900
2022-03-30	0.360	0.425	0.360	0.395	0.395	5,208,400
2022-03-29	0.355	0.355	0.345	0.355	0.355	948,300
2022-03-28	0.350	0.355	0.345	0.350	0.350	664,700
2022-03-25	0.350	0.360	0.350	0.355	0.355	267,800
2022-03-24	0.360	0.360	0.345	0.350	0.350	479,800
2022-03-23	0.340	0.360	0.340	0.360	0.360	1,400,500
2022-03-22	0.345	0.345	0.330	0.340	0.340	1,606,600
2022-03-21	0.340	0.350	0.335	0.345	0.345	709,200
2022-03-18	0.355	0.360	0.335	0.350	0.350	1,500,200
2022-03-17	0.340	0.355	0.340	0.355	0.355	1,047,000

← NewerPage 19 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.