Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.025	0.030	0.025	0.025	0.250	122,560
2024-02-05	0.025	0.030	0.020	0.030	0.300	312,560
2024-02-02	0.025	0.030	0.020	0.025	0.250	427,370
2024-01-31	0.025	0.030	0.020	0.025	0.250	1,094,100
2024-01-30	0.025	0.030	0.025	0.025	0.250	174,270
2024-01-29	0.025	0.030	0.025	0.030	0.300	77,270
2024-01-26	0.030	0.030	0.025	0.025	0.250	55,770
2024-01-24	0.025	0.030	0.025	0.025	0.250	101,170
2024-01-23	0.025	0.030	0.020	0.030	0.300	430,060
2024-01-22	0.025	0.030	0.020	0.025	0.250	1,205,650
2024-01-19	0.025	0.030	0.025	0.025	0.250	372,800
2024-01-18	0.025	0.030	0.025	0.025	0.250	3,579,060
2024-01-17	0.025	0.030	0.025	0.025	0.250	2,011,300
2024-01-16	0.030	0.030	0.025	0.030	0.300	261,340
2024-01-15	0.025	0.030	0.025	0.030	0.300	385,990
2024-01-12	0.025	0.030	0.025	0.030	0.300	192,870
2024-01-11	0.030	0.030	0.025	0.025	0.250	1,121,440
2024-01-10	0.030	0.035	0.025	0.025	0.250	5,943,850
2024-01-09	0.030	0.035	0.025	0.030	0.300	13,179,620
2024-01-08	0.030	0.035	0.030	0.030	0.300	1,053,810
2024-01-05	0.035	0.035	0.030	0.030	0.300	1,084,860
2024-01-04	0.030	0.035	0.030	0.035	0.350	11,587,260
2024-01-03	0.030	0.035	0.025	0.030	0.300	1,629,970
2024-01-02	0.030	0.035	0.030	0.030	0.300	4,696,450
2023-12-29	0.030	0.030	0.025	0.025	0.250	336,770
2023-12-28	0.030	0.030	0.025	0.030	0.300	43,300
2023-12-27	0.025	0.030	0.025	0.030	0.300	155,140
2023-12-26	0.030	0.030	0.025	0.030	0.300	39,940
2023-12-22	0.030	0.030	0.025	0.030	0.300	154,600
2023-12-21	0.025	0.030	0.025	0.030	0.300	52,200
2023-12-20	0.030	0.030	0.025	0.025	0.250	298,650
2023-12-19	0.030	0.030	0.025	0.025	0.250	124,740
2023-12-18	0.025	0.030	0.025	0.025	0.250	51,150
2023-12-15	0.030	0.035	0.025	0.030	0.300	2,989,680
2023-12-14	0.030	0.035	0.025	0.030	0.300	2,407,730
2023-12-13	0.030	0.030	0.025	0.030	0.300	7,134,080
2023-12-12	0.025	0.030	0.025	0.030	0.300	227,130
2023-12-11	0.025	0.035	0.025	0.025	0.250	12,440,530
2023-12-08	0.030	0.030	0.025	0.025	0.250	423,710
2023-12-07	0.025	0.030	0.025	0.025	0.250	1,634,360
2023-12-06	0.025	0.030	0.025	0.030	0.300	61,260
2023-12-05	0.025	0.030	0.025	0.030	0.300	35,710
2023-12-04	0.025	0.030	0.025	0.030	0.300	168,890
2023-12-01	0.025	0.030	0.025	0.025	0.250	67,560
2023-11-30	0.025	0.030	0.025	0.025	0.250	116,520
2023-11-29	0.030	0.030	0.025	0.030	0.300	14,420
2023-11-28	0.025	0.030	0.025	0.025	0.250	139,180
2023-11-27	0.030	0.030	0.025	0.030	0.300	209,940
2023-11-24	0.030	0.030	0.025	0.030	0.300	1,710
2023-11-23	0.025	0.030	0.025	0.030	0.300	53,810
2023-11-22	0.030	0.030	0.030	0.030	0.300	100
2023-11-21	0.030	0.030	0.025	0.030	0.300	5,870
2023-11-20	0.025	0.030	0.025	0.030	0.300	32,340
2023-11-17	0.030	0.030	0.025	0.030	0.300	38,500
2023-11-16	0.025	0.030	0.025	0.030	0.300	44,350
2023-11-15	0.025	0.030	0.025	0.030	0.300	97,480
2023-11-14	0.030	0.030	0.025	0.025	0.250	5,600
2023-11-10	0.025	0.030	0.025	0.030	0.300	5,100
2023-11-09	0.030	0.030	0.025	0.030	0.300	25,160
2023-11-08	0.025	0.030	0.025	0.030	0.300	111,910

← NewerPage 12 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.