Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.230	0.230	0.220	0.225	0.225	1,194,000
2025-02-20	0.220	0.235	0.220	0.230	0.230	2,369,000
2025-02-19	0.240	0.240	0.225	0.225	0.225	2,835,000
2025-02-18	0.245	0.250	0.235	0.240	0.240	2,152,800
2025-02-17	0.250	0.255	0.240	0.245	0.245	2,712,400
2025-02-14	0.255	0.260	0.245	0.250	0.250	3,475,000
2025-02-13	0.265	0.265	0.250	0.255	0.255	4,155,900
2025-02-12	0.265	0.265	0.255	0.260	0.260	2,789,500
2025-02-10	0.265	0.270	0.260	0.260	0.260	3,053,400
2025-02-07	0.280	0.285	0.265	0.270	0.270	8,338,500
2025-02-06	0.285	0.290	0.270	0.285	0.285	9,300,400
2025-02-05	0.250	0.285	0.250	0.280	0.280	15,669,900
2025-02-04	0.265	0.265	0.250	0.250	0.250	3,799,300
2025-02-03	0.260	0.265	0.255	0.260	0.260	2,609,000
2025-01-31	0.280	0.290	0.260	0.260	0.260	22,570,801
2025-01-28	0.250	0.275	0.240	0.275	0.275	13,362,800
2025-01-27	0.265	0.265	0.245	0.250	0.250	7,672,500
2025-01-24	0.280	0.280	0.260	0.265	0.265	6,837,300
2025-01-23	0.275	0.285	0.270	0.285	0.285	9,589,200
2025-01-22	0.285	0.290	0.270	0.280	0.280	13,958,600
2025-01-21	0.290	0.305	0.285	0.285	0.285	19,766,600
2025-01-20	0.260	0.290	0.260	0.290	0.290	26,135,500
2025-01-17	0.425	0.425	0.230	0.265	0.265	94,107,797
2025-01-16	0.430	0.430	0.405	0.420	0.420	4,416,200
2025-01-15	0.435	0.445	0.395	0.415	0.415	3,885,100
2025-01-14	0.470	0.470	0.425	0.430	0.430	5,024,800
2025-01-13	0.510	0.510	0.455	0.460	0.460	4,760,400
2025-01-10	0.540	0.545	0.505	0.505	0.505	4,267,400
2025-01-09	0.570	0.575	0.535	0.535	0.535	3,881,200
2025-01-08	0.595	0.600	0.570	0.575	0.575	2,971,100
2025-01-07	0.615	0.615	0.590	0.600	0.600	3,250,700
2025-01-06	0.625	0.630	0.610	0.615	0.615	2,655,100
2025-01-03	0.610	0.650	0.610	0.625	0.625	4,969,500
2025-01-02	0.610	0.625	0.610	0.610	0.610	1,942,800
2024-12-31	0.610	0.625	0.605	0.610	0.610	1,321,600
2024-12-30	0.615	0.630	0.615	0.615	0.615	1,488,000
2024-12-27	0.640	0.640	0.610	0.610	0.610	2,821,900
2024-12-26	0.605	0.660	0.605	0.640	0.640	6,253,800
2024-12-24	0.615	0.620	0.605	0.605	0.605	900,700
2024-12-23	0.625	0.645	0.615	0.615	0.615	2,303,400
2024-12-20	0.585	0.630	0.585	0.615	0.615	4,938,300
2024-12-19	0.595	0.595	0.575	0.580	0.580	1,324,800
2024-12-18	0.605	0.610	0.590	0.600	0.600	2,022,600
2024-12-17	0.615	0.630	0.600	0.600	0.600	1,951,200
2024-12-16	0.625	0.625	0.610	0.615	0.615	1,131,100
2024-12-13	0.615	0.650	0.610	0.620	0.620	5,386,800
2024-12-12	0.615	0.635	0.600	0.610	0.610	2,528,000
2024-12-11	0.630	0.630	0.600	0.610	0.610	2,319,400
2024-12-10	0.650	0.655	0.620	0.630	0.630	1,722,000
2024-12-09	0.595	0.670	0.595	0.645	0.645	8,030,400
2024-12-06	0.655	0.670	0.595	0.595	0.595	4,613,600
2024-12-05	0.660	0.705	0.650	0.655	0.655	5,149,300
2024-12-04	0.645	0.685	0.645	0.655	0.655	3,997,900
2024-12-03	0.700	0.760	0.635	0.645	0.645	22,600,699
2024-12-02	0.530	0.715	0.510	0.690	0.690	27,327,301
2024-11-29	0.490	0.535	0.475	0.530	0.530	5,340,400
2024-11-28	0.490	0.495	0.475	0.485	0.485	339,900
2024-11-27	0.480	0.500	0.470	0.485	0.485	1,202,100
2024-11-26	0.430	0.500	0.430	0.480	0.480	3,084,400
2024-11-25	0.450	0.450	0.430	0.435	0.435	553,600

← NewerPage 8 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.