Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.470	0.485	0.425	0.430	0.430	1,383,800
2024-11-21	0.490	0.490	0.465	0.465	0.465	330,000
2024-11-20	0.490	0.505	0.470	0.485	0.485	1,477,900
2024-11-19	0.420	0.510	0.420	0.490	0.490	3,058,000
2024-11-18	0.425	0.425	0.420	0.420	0.420	133,000
2024-11-15	0.420	0.430	0.420	0.430	0.430	115,500
2024-11-14	0.420	0.425	0.420	0.420	0.420	62,200
2024-11-13	0.425	0.430	0.420	0.430	0.430	66,800
2024-11-12	0.425	0.425	0.420	0.425	0.425	126,100
2024-11-11	0.435	0.440	0.420	0.425	0.425	59,500
2024-11-08	0.425	0.430	0.425	0.425	0.425	34,100
2024-11-07	0.435	0.440	0.435	0.435	0.435	124,400
2024-11-06	0.420	0.440	0.420	0.435	0.435	142,800
2024-11-05	0.420	0.430	0.420	0.425	0.425	176,900
2024-11-04	0.425	0.430	0.425	0.425	0.425	176,000
2024-11-01	0.435	0.440	0.425	0.425	0.425	125,500
2024-10-30	0.430	0.435	0.430	0.430	0.430	161,600
2024-10-29	0.425	0.435	0.420	0.435	0.435	207,900
2024-10-28	0.425	0.430	0.425	0.425	0.425	89,000
2024-10-25	0.435	0.435	0.430	0.430	0.430	162,400
2024-10-24	0.430	0.440	0.430	0.430	0.430	128,100
2024-10-23	0.430	0.445	0.430	0.440	0.440	190,300
2024-10-22	0.435	0.445	0.435	0.440	0.440	185,800
2024-10-21	0.440	0.450	0.440	0.440	0.440	274,200
2024-10-18	0.440	0.445	0.435	0.440	0.440	258,600
2024-10-17	0.435	0.450	0.430	0.435	0.435	332,500
2024-10-16	0.435	0.435	0.425	0.430	0.430	77,800
2024-10-15	0.435	0.435	0.425	0.435	0.435	136,000
2024-10-14	0.435	0.440	0.430	0.430	0.430	182,700
2024-10-11	0.435	0.435	0.430	0.430	0.430	111,600
2024-10-10	0.435	0.445	0.430	0.430	0.430	151,200
2024-10-09	0.445	0.445	0.430	0.435	0.435	185,500
2024-10-08	0.435	0.440	0.430	0.440	0.440	201,200
2024-10-07	0.455	0.455	0.435	0.435	0.435	299,900
2024-10-04	0.440	0.455	0.440	0.445	0.445	242,300
2024-10-03	0.445	0.460	0.445	0.445	0.445	94,500
2024-10-02	0.450	0.470	0.445	0.445	0.445	227,000
2024-10-01	0.445	0.465	0.445	0.465	0.465	253,500
2024-09-30	0.440	0.455	0.440	0.450	0.450	190,300
2024-09-27	0.440	0.455	0.440	0.450	0.450	303,300
2024-09-26	0.455	0.460	0.450	0.455	0.455	321,100
2024-09-25	0.470	0.470	0.455	0.460	0.460	289,300
2024-09-24	0.470	0.475	0.465	0.475	0.475	370,100
2024-09-23	0.475	0.490	0.470	0.475	0.475	271,000
2024-09-20	0.490	0.500	0.475	0.480	0.480	526,800
2024-09-19	0.475	0.500	0.475	0.485	0.485	628,800
2024-09-18	0.485	0.490	0.475	0.475	0.475	312,600
2024-09-17	0.490	0.490	0.475	0.490	0.490	398,400
2024-09-13	0.460	0.490	0.460	0.490	0.490	386,700
2024-09-12	0.470	0.470	0.450	0.465	0.465	191,300
2024-09-11	0.465	0.470	0.455	0.465	0.465	410,200
2024-09-10	0.475	0.475	0.460	0.460	0.460	209,400
2024-09-09	0.490	0.490	0.465	0.485	0.485	341,600
2024-09-06	0.495	0.510	0.480	0.480	0.480	921,500
2024-09-05	0.505	0.505	0.490	0.495	0.495	200,800
2024-09-04	0.500	0.505	0.490	0.490	0.490	419,800
2024-09-03	0.480	0.515	0.480	0.500	0.500	1,101,500
2024-09-02	0.470	0.480	0.460	0.475	0.475	629,900
2024-08-30	0.445	0.470	0.445	0.460	0.460	621,300
2024-08-29	0.460	0.465	0.435	0.450	0.450	1,252,200

← NewerPage 9 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.