Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.025	0.025	0.020	0.025	0.250	96,900
2024-05-06	0.025	0.025	0.020	0.020	0.200	227,830
2024-05-03	0.025	0.030	0.025	0.030	0.300	150,730
2024-05-02	0.025	0.025	0.020	0.025	0.250	51,100
2024-04-30	0.025	0.025	0.025	0.025	0.250	57,900
2024-04-29	0.025	0.025	0.020	0.025	0.250	124,900
2024-04-26	0.025	0.025	0.020	0.020	0.200	600
2024-04-25	0.020	0.025	0.020	0.025	0.250	37,270
2024-04-24	0.030	0.030	0.025	0.025	0.250	192,540
2024-04-23	0.030	0.030	0.025	0.030	0.300	53,110
2024-04-22	0.020	0.025	0.020	0.025	0.250	41,900
2024-04-19	0.025	0.025	0.025	0.025	0.250	11,500
2024-04-18	0.025	0.025	0.020	0.025	0.250	150,070
2024-04-17	0.025	0.030	0.020	0.025	0.250	205,640
2024-04-16	0.025	0.030	0.025	0.025	0.250	291,920
2024-04-15	0.025	0.030	0.020	0.030	0.300	111,220
2024-04-12	0.025	0.030	0.025	0.030	0.300	93,690
2024-04-09	0.025	0.030	0.025	0.025	0.250	243,030
2024-04-08	0.025	0.025	0.020	0.025	0.250	98,900
2024-04-05	0.025	0.030	0.025	0.025	0.250	184,590
2024-04-04	0.025	0.025	0.025	0.025	0.250	90,220
2024-04-03	0.030	0.030	0.025	0.025	0.250	289,440
2024-04-02	0.025	0.030	0.025	0.025	0.250	32,220
2024-04-01	0.030	0.030	0.025	0.025	0.250	117,160
2024-03-29	0.025	0.030	0.025	0.030	0.300	82,140
2024-03-27	0.025	0.030	0.025	0.030	0.300	118,690
2024-03-26	0.025	0.030	0.025	0.025	0.250	1,098,800
2024-03-25	0.025	0.025	0.020	0.025	0.250	680,090
2024-03-22	0.025	0.030	0.020	0.025	0.250	190,910
2024-03-21	0.025	0.030	0.025	0.025	0.250	327,290
2024-03-20	0.020	0.025	0.020	0.025	0.250	794,360
2024-03-19	0.020	0.025	0.020	0.025	0.250	56,270
2024-03-18	0.020	0.025	0.020	0.025	0.250	133,320
2024-03-15	0.025	0.025	0.020	0.025	0.250	43,300
2024-03-14	0.020	0.025	0.020	0.025	0.250	62,020
2024-03-13	0.025	0.025	0.025	0.025	0.250	36,110
2024-03-12	0.020	0.025	0.020	0.025	0.250	43,670
2024-03-11	0.025	0.025	0.020	0.020	0.200	19,220
2024-03-08	0.020	0.025	0.020	0.025	0.250	63,800
2024-03-07	0.025	0.025	0.020	0.025	0.250	122,180
2024-03-06	0.020	0.025	0.020	0.025	0.250	47,460
2024-03-05	0.025	0.025	0.020	0.020	0.200	30,080
2024-03-04	0.025	0.025	0.025	0.025	0.250	226,950
2024-03-01	0.020	0.025	0.020	0.025	0.250	53,700
2024-02-29	0.025	0.025	0.025	0.025	0.250	15,830
2024-02-28	0.030	0.030	0.025	0.025	0.250	131,450
2024-02-27	0.025	0.025	0.025	0.025	0.250	324,090
2024-02-26	0.025	0.025	0.020	0.025	0.250	1,148,300
2024-02-23	0.025	0.030	0.025	0.030	0.300	116,720
2024-02-22	0.025	0.030	0.025	0.030	0.300	219,210
2024-02-21	0.030	0.030	0.025	0.030	0.300	10,020
2024-02-20	0.025	0.030	0.025	0.030	0.300	57,660
2024-02-19	0.025	0.030	0.025	0.025	0.250	566,730
2024-02-16	0.030	0.030	0.025	0.025	0.250	48,590
2024-02-15	0.025	0.030	0.025	0.030	0.300	35,490
2024-02-14	0.025	0.030	0.025	0.025	0.250	45,630
2024-02-13	0.025	0.030	0.025	0.025	0.250	143,370
2024-02-09	0.025	0.030	0.025	0.030	0.300	84,750
2024-02-08	0.025	0.030	0.025	0.030	0.300	117,300
2024-02-07	0.025	0.030	0.020	0.025	0.250	603,910

← NewerPage 11 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.