Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.035	0.035	0.030	0.035	0.350	52,950
2023-08-10	0.030	0.035	0.030	0.035	0.350	1,859,160
2023-08-09	0.025	0.030	0.025	0.030	0.300	125,130
2023-08-08	0.025	0.030	0.025	0.025	0.250	7,130
2023-08-07	0.030	0.030	0.030	0.030	0.300	74,000
2023-08-04	0.025	0.030	0.025	0.030	0.300	86,400
2023-08-03	0.025	0.030	0.025	0.030	0.300	41,950
2023-08-02	0.030	0.030	0.025	0.025	0.250	54,300
2023-08-01	0.030	0.030	0.025	0.030	0.300	30,320
2023-07-31	0.030	0.030	0.025	0.030	0.300	21,150
2023-07-28	0.030	0.030	0.025	0.025	0.250	77,620
2023-07-27	0.025	0.030	0.025	0.030	0.300	34,420
2023-07-26	0.025	0.030	0.025	0.030	0.300	632,420
2023-07-25	0.030	0.030	0.025	0.025	0.250	288,780
2023-07-24	0.025	0.030	0.025	0.025	0.250	507,280
2023-07-20	0.025	0.030	0.025	0.030	0.300	567,510
2023-07-18	0.030	0.030	0.025	0.025	0.250	382,840
2023-07-17	0.025	0.030	0.025	0.025	0.250	350,000
2023-07-14	0.030	0.030	0.025	0.030	0.300	657,980
2023-07-13	0.025	0.030	0.025	0.030	0.300	78,150
2023-07-12	0.030	0.030	0.030	0.030	0.300	9,180
2023-07-11	0.025	0.030	0.025	0.030	0.300	29,330
2023-07-10	0.025	0.030	0.025	0.030	0.300	14,400
2023-07-07	0.030	0.030	0.025	0.030	0.300	27,800
2023-07-06	0.025	0.030	0.025	0.030	0.300	75,910
2023-07-05	0.030	0.030	0.030	0.030	0.300	57,650
2023-07-04	0.030	0.030	0.025	0.030	0.300	268,010
2023-07-03	0.030	0.030	0.025	0.030	0.300	224,200
2023-06-30	0.030	0.035	0.030	0.030	0.300	1,313,620
2023-06-28	0.035	0.035	0.030	0.030	0.300	117,820
2023-06-27	0.025	0.035	0.025	0.025	0.250	161,700
2023-06-26	0.030	0.035	0.025	0.030	0.300	277,330
2023-06-23	0.030	0.035	0.025	0.030	0.300	1,548,070
2023-06-22	0.030	0.035	0.030	0.035	0.350	19,530
2023-06-21	0.030	0.035	0.030	0.030	0.300	264,900
2023-06-20	0.035	0.035	0.030	0.035	0.350	59,290
2023-06-19	0.035	0.035	0.030	0.035	0.350	113,620
2023-06-16	0.035	0.035	0.035	0.035	0.350	125,570
2023-06-15	0.035	0.035	0.030	0.035	0.350	229,150
2023-06-14	0.025	0.035	0.025	0.035	0.350	3,079,690
2023-06-13	0.030	0.030	0.025	0.025	0.250	19,120
2023-06-12	0.030	0.030	0.025	0.030	0.300	161,590
2023-06-09	0.025	0.030	0.025	0.030	0.300	12,350
2023-06-08	0.030	0.030	0.030	0.030	0.300	20,700
2023-06-07	0.025	0.030	0.025	0.030	0.300	87,330
2023-06-06	0.025	0.030	0.025	0.030	0.300	68,440
2023-06-02	0.030	0.030	0.025	0.030	0.300	142,820
2023-06-01	0.025	0.030	0.025	0.030	0.300	103,080
2023-05-31	0.030	0.030	0.030	0.030	0.300	600
2023-05-30	0.025	0.030	0.025	0.025	0.250	27,440
2023-05-29	0.030	0.030	0.025	0.030	0.300	14,500
2023-05-26	0.025	0.030	0.025	0.030	0.300	25,640
2023-05-25	0.030	0.030	0.030	0.030	0.300	460
2023-05-24	0.025	0.030	0.025	0.030	0.300	270,090
2023-05-23	0.030	0.030	0.025	0.030	0.300	30,700
2023-05-22	0.030	0.030	0.025	0.030	0.300	39,620
2023-05-19	0.030	0.030	0.025	0.030	0.300	20,630
2023-05-18	0.030	0.030	0.025	0.030	0.300	19,610
2023-05-17	0.030	0.030	0.025	0.030	0.300	11,060
2023-05-16	0.030	0.030	0.025	0.030	0.300	402,710

← NewerPage 14 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.