Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.020	0.020	0.015	0.020	0.200	266,300
2024-08-02	0.020	0.025	0.020	0.020	0.200	1,542,890
2024-08-01	0.020	0.020	0.020	0.020	0.200	240,840
2024-07-31	0.020	0.020	0.020	0.020	0.200	59,510
2024-07-30	0.020	0.020	0.020	0.020	0.200	5,200
2024-07-29	0.025	0.025	0.020	0.025	0.250	19,120
2024-07-26	0.020	0.025	0.020	0.025	0.250	47,300
2024-07-25	0.020	0.025	0.020	0.025	0.250	120,030
2024-07-24	0.025	0.025	0.025	0.025	0.250	10,000
2024-07-23	0.020	0.025	0.020	0.025	0.250	20,510
2024-07-22	0.020	0.025	0.020	0.025	0.250	70,220
2024-07-19	0.020	0.025	0.020	0.020	0.200	104,070
2024-07-18	0.025	0.025	0.020	0.025	0.250	96,250
2024-07-17	0.025	0.025	0.025	0.025	0.250	45,100
2024-07-16	0.020	0.025	0.020	0.025	0.250	18,750
2024-07-15	0.020	0.025	0.020	0.020	0.200	128,010
2024-07-12	0.020	0.025	0.020	0.020	0.200	7,980
2024-07-11	0.020	0.025	0.020	0.020	0.200	61,000
2024-07-10	0.025	0.025	0.020	0.025	0.250	14,500
2024-07-09	0.025	0.025	0.020	0.025	0.250	58,600
2024-07-05	0.025	0.025	0.020	0.025	0.250	25,120
2024-07-04	0.025	0.025	0.020	0.020	0.200	13,870
2024-07-03	0.025	0.025	0.020	0.020	0.200	186,000
2024-07-02	0.025	0.025	0.025	0.025	0.250	10
2024-07-01	0.020	0.025	0.020	0.025	0.250	19,990
2024-06-28	0.020	0.025	0.020	0.020	0.200	62,000
2024-06-27	0.020	0.025	0.020	0.020	0.200	2,044,890
2024-06-26	0.025	0.025	0.025	0.025	0.250	10,400
2024-06-25	0.025	0.025	0.020	0.025	0.250	83,000
2024-06-24	0.025	0.025	0.020	0.025	0.250	250,630
2024-06-21	0.025	0.030	0.025	0.025	0.250	896,350
2024-06-20	0.030	0.030	0.025	0.025	0.250	47,190
2024-06-19	0.025	0.030	0.025	0.030	0.300	106,820
2024-06-18	0.025	0.030	0.025	0.025	0.250	1,423,930
2024-06-14	0.025	0.030	0.025	0.030	0.300	327,940
2024-06-13	0.025	0.030	0.025	0.025	0.250	126,920
2024-06-12	0.025	0.030	0.025	0.030	0.300	185,090
2024-06-11	0.030	0.030	0.025	0.030	0.300	82,010
2024-06-10	0.025	0.030	0.025	0.030	0.300	138,600
2024-06-07	0.020	0.025	0.020	0.025	0.250	146,630
2024-06-06	0.025	0.025	0.020	0.020	0.200	74,440
2024-06-05	0.020	0.025	0.020	0.025	0.250	1,385,770
2024-06-04	0.025	0.025	0.020	0.020	0.200	44,500
2024-05-31	0.020	0.025	0.020	0.025	0.250	77,880
2024-05-30	0.025	0.025	0.020	0.025	0.250	95,100
2024-05-29	0.025	0.025	0.020	0.025	0.250	120,770
2024-05-28	0.025	0.025	0.020	0.025	0.250	275,590
2024-05-27	0.025	0.030	0.025	0.030	0.300	305,310
2024-05-24	0.030	0.030	0.025	0.025	0.250	67,560
2024-05-23	0.030	0.030	0.025	0.030	0.300	61,190
2024-05-21	0.030	0.030	0.025	0.030	0.300	116,120
2024-05-20	0.030	0.030	0.025	0.030	0.300	261,010
2024-05-17	0.025	0.025	0.020	0.025	0.250	894,400
2024-05-16	0.020	0.025	0.020	0.025	0.250	95,920
2024-05-15	0.025	0.025	0.020	0.025	0.250	229,000
2024-05-14	0.025	0.030	0.025	0.025	0.250	775,880
2024-05-13	0.020	0.025	0.020	0.025	0.250	32,700
2024-05-10	0.020	0.025	0.020	0.025	0.250	53,110
2024-05-09	0.020	0.025	0.020	0.025	0.250	41,000
2024-05-08	0.020	0.025	0.020	0.025	0.250	110,450

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.