Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.330	0.340	0.330	0.335	0.335	284,900
2022-03-15	0.335	0.335	0.325	0.330	0.330	373,400
2022-03-14	0.350	0.350	0.330	0.340	0.340	549,500
2022-03-11	0.335	0.355	0.335	0.355	0.355	660,500
2022-03-10	0.350	0.360	0.335	0.345	0.345	1,905,700
2022-03-09	0.335	0.345	0.325	0.340	0.340	1,611,200
2022-03-08	0.330	0.345	0.330	0.345	0.345	700,100
2022-03-07	0.335	0.395	0.325	0.335	0.335	1,168,900
2022-03-04	0.385	0.385	0.340	0.355	0.355	1,323,100
2022-03-03	0.380	0.385	0.380	0.385	0.385	284,700
2022-03-02	0.395	0.410	0.380	0.385	0.385	1,542,800
2022-03-01	0.410	0.410	0.400	0.410	0.410	804,700
2022-02-28	0.420	0.420	0.405	0.420	0.420	381,500
2022-02-25	0.430	0.430	0.410	0.415	0.415	935,800
2022-02-24	0.440	0.440	0.415	0.425	0.425	836,900
2022-02-23	0.440	0.440	0.430	0.440	0.440	637,100
2022-02-22	0.440	0.445	0.430	0.445	0.445	743,900
2022-02-21	0.480	0.480	0.445	0.445	0.445	1,459,800
2022-02-18	0.475	0.480	0.470	0.480	0.480	97,200
2022-02-17	0.475	0.480	0.470	0.480	0.480	433,800
2022-02-16	0.480	0.485	0.475	0.475	0.475	377,900
2022-02-15	0.480	0.485	0.470	0.480	0.480	1,206,600
2022-02-14	0.485	0.485	0.475	0.475	0.475	575,700
2022-02-11	0.485	0.495	0.480	0.485	0.485	469,500
2022-02-10	0.485	0.510	0.480	0.485	0.485	3,609,500
2022-02-09	0.475	0.485	0.475	0.485	0.485	835,000
2022-02-08	0.480	0.480	0.475	0.475	0.475	426,900
2022-02-07	0.490	0.490	0.475	0.480	0.480	599,000
2022-02-04	0.475	0.490	0.475	0.485	0.485	417,800
2022-02-03	0.480	0.500	0.475	0.485	0.485	1,007,900
2022-01-31	0.480	0.490	0.480	0.490	0.490	60,300
2022-01-28	0.480	0.490	0.480	0.485	0.485	416,500
2022-01-27	0.485	0.485	0.475	0.485	0.485	346,300
2022-01-26	0.480	0.495	0.480	0.495	0.495	113,300
2022-01-25	0.500	0.500	0.470	0.490	0.490	631,600
2022-01-24	0.475	0.515	0.475	0.510	0.510	717,200
2022-01-21	0.480	0.485	0.465	0.475	0.475	955,100
2022-01-20	0.480	0.485	0.475	0.485	0.485	660,200
2022-01-19	0.515	0.515	0.475	0.475	0.475	2,707,500
2022-01-17	0.515	0.520	0.515	0.520	0.520	567,300
2022-01-14	0.540	0.540	0.510	0.515	0.515	1,479,300
2022-01-13	0.550	0.550	0.535	0.545	0.545	475,600
2022-01-12	0.530	0.565	0.530	0.550	0.550	1,435,000
2022-01-11	0.530	0.545	0.510	0.530	0.530	2,230,200
2022-01-10	0.540	0.540	0.525	0.525	0.525	482,900
2022-01-07	0.530	0.540	0.520	0.540	0.540	928,500
2022-01-06	0.550	0.550	0.530	0.530	0.530	1,113,200
2022-01-05	0.550	0.550	0.545	0.545	0.545	219,700
2022-01-04	0.555	0.555	0.545	0.550	0.550	1,005,600
2022-01-03	0.570	0.570	0.545	0.560	0.560	613,400
2021-12-31	0.575	0.580	0.555	0.560	0.560	422,100
2021-12-30	0.570	0.575	0.565	0.575	0.575	307,400
2021-12-29	0.575	0.575	0.565	0.570	0.570	242,400
2021-12-28	0.555	0.575	0.555	0.565	0.565	232,300
2021-12-27	0.545	0.575	0.545	0.565	0.565	690,400
2021-12-24	0.560	0.560	0.550	0.555	0.555	371,300
2021-12-23	0.570	0.575	0.555	0.560	0.560	769,800
2021-12-22	0.575	0.585	0.570	0.575	0.575	260,800
2021-12-21	0.570	0.585	0.565	0.575	0.575	533,100
2021-12-20	0.590	0.590	0.575	0.575	0.575	731,600

← NewerPage 20 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.