Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.025	0.030	0.025	0.030	0.300	256,800
2023-11-06	0.030	0.030	0.025	0.030	0.300	38,260
2023-11-03	0.030	0.030	0.030	0.030	0.300	780,910
2023-11-02	0.030	0.030	0.025	0.030	0.300	121,490
2023-11-01	0.025	0.030	0.025	0.030	0.300	247,390
2023-10-31	0.030	0.030	0.020	0.025	0.250	3,615,580
2023-10-30	0.025	0.025	0.025	0.025	0.250	13,000
2023-10-27	0.030	0.030	0.030	0.030	0.300	19,300
2023-10-26	0.025	0.030	0.025	0.030	0.300	234,020
2023-10-25	0.030	0.030	0.025	0.030	0.300	102,720
2023-10-24	0.030	0.030	0.025	0.030	0.300	53,230
2023-10-23	0.030	0.030	0.025	0.030	0.300	69,810
2023-10-20	0.030	0.035	0.025	0.025	0.250	6,316,690
2023-10-19	0.030	0.030	0.025	0.030	0.300	26,510
2023-10-18	0.030	0.030	0.030	0.030	0.300	2,000
2023-10-17	0.030	0.030	0.025	0.030	0.300	30,070
2023-10-16	0.030	0.030	0.025	0.030	0.300	89,510
2023-10-13	0.030	0.030	0.025	0.030	0.300	196,070
2023-10-12	0.030	0.030	0.025	0.030	0.300	1,133,940
2023-10-11	0.025	0.030	0.025	0.030	0.300	120,010
2023-10-10	0.025	0.030	0.025	0.030	0.300	79,190
2023-10-09	0.030	0.030	0.025	0.030	0.300	3,700
2023-10-06	0.030	0.030	0.030	0.030	0.300	107,100
2023-10-05	0.030	0.030	0.025	0.030	0.300	564,470
2023-10-04	0.030	0.030	0.025	0.030	0.300	729,500
2023-10-03	0.030	0.030	0.030	0.030	0.300	4,550
2023-10-02	0.025	0.030	0.025	0.030	0.300	180,010
2023-09-29	0.030	0.030	0.025	0.030	0.300	85,680
2023-09-27	0.030	0.030	0.030	0.030	0.300	80,200
2023-09-26	0.030	0.030	0.030	0.030	0.300	275,000
2023-09-25	0.030	0.035	0.025	0.030	0.300	194,670
2023-09-22	0.030	0.035	0.025	0.030	0.300	667,740
2023-09-21	0.030	0.030	0.030	0.030	0.300	662,650
2023-09-20	0.030	0.035	0.025	0.030	0.300	281,300
2023-09-19	0.030	0.035	0.025	0.035	0.350	325,080
2023-09-18	0.030	0.030	0.025	0.030	0.300	32,600
2023-09-15	0.030	0.030	0.025	0.025	0.250	36,800
2023-09-14	0.030	0.030	0.025	0.030	0.300	15,220
2023-09-13	0.030	0.030	0.030	0.030	0.300	1,832,470
2023-09-12	0.030	0.030	0.025	0.030	0.300	83,300
2023-09-11	0.030	0.030	0.025	0.025	0.250	1,713,010
2023-09-08	0.030	0.030	0.030	0.030	0.300	908,180
2023-09-07	0.030	0.030	0.025	0.030	0.300	2,681,240
2023-09-06	0.030	0.035	0.025	0.030	0.300	5,101,080
2023-09-05	0.030	0.030	0.025	0.030	0.300	2,453,730
2023-09-04	0.030	0.030	0.030	0.030	0.300	10,400
2023-09-01	0.030	0.035	0.030	0.030	0.300	85,360
2023-08-30	0.035	0.035	0.030	0.030	0.300	149,000
2023-08-29	0.030	0.035	0.030	0.035	0.350	136,500
2023-08-28	0.030	0.030	0.030	0.030	0.300	115,970
2023-08-25	0.030	0.035	0.030	0.030	0.300	194,550
2023-08-24	0.030	0.035	0.025	0.030	0.300	395,890
2023-08-23	0.035	0.035	0.025	0.030	0.300	1,017,110
2023-08-22	0.030	0.035	0.030	0.035	0.350	117,820
2023-08-21	0.030	0.035	0.030	0.030	0.300	55,500
2023-08-18	0.030	0.035	0.030	0.035	0.350	11,850
2023-08-17	0.030	0.035	0.030	0.035	0.350	11,620
2023-08-16	0.035	0.035	0.030	0.035	0.350	277,660
2023-08-15	0.030	0.035	0.030	0.035	0.350	69,500
2023-08-14	0.030	0.030	0.030	0.030	0.300	116,980

← NewerPage 13 of 21 · 1,224 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.