Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.030	0.030	0.025	0.030	0.300	75,610
2023-05-12	0.030	0.030	0.030	0.030	0.300	264,120
2023-05-11	0.030	0.030	0.025	0.030	0.300	62,360
2023-05-10	0.030	0.030	0.030	0.030	0.300	84,900
2023-05-09	0.030	0.030	0.030	0.030	0.300	247,230
2023-05-08	0.030	0.035	0.030	0.035	0.350	320,990
2023-05-05	0.030	0.035	0.025	0.030	0.300	423,060
2023-05-03	0.035	0.035	0.025	0.030	0.300	6,855,951
2023-05-02	0.035	0.035	0.030	0.035	0.350	1,425,650
2023-04-28	0.035	0.040	0.035	0.040	0.400	35,650
2023-04-27	0.035	0.040	0.035	0.040	0.400	116,400
2023-04-26	0.035	0.040	0.035	0.040	0.400	172,430
2023-04-25	0.035	0.040	0.035	0.035	0.350	55,070
2023-04-20	0.035	0.040	0.035	0.040	0.400	43,420
2023-04-19	0.035	0.040	0.035	0.040	0.400	76,210
2023-04-18	0.035	0.040	0.035	0.035	0.350	190,970
2023-04-17	0.040	0.040	0.035	0.040	0.400	31,180
2023-04-14	0.035	0.040	0.035	0.040	0.400	92,120
2023-04-13	0.035	0.040	0.035	0.040	0.400	65,570
2023-04-12	0.035	0.040	0.035	0.040	0.400	12,870
2023-04-11	0.035	0.040	0.035	0.040	0.400	132,820
2023-04-10	0.035	0.040	0.035	0.040	0.400	20,010
2023-04-07	0.035	0.040	0.035	0.040	0.400	88,970
2023-04-06	0.040	0.040	0.035	0.040	0.400	1,049,100
2023-04-05	0.040	0.040	0.035	0.040	0.400	24,060
2023-04-04	0.035	0.040	0.035	0.040	0.400	110,520
2023-04-03	0.035	0.040	0.035	0.040	0.400	81,870
2023-03-31	0.035	0.040	0.030	0.035	0.350	2,990,970
2023-03-30	0.035	0.040	0.035	0.040	0.400	26,180
2023-03-29	0.035	0.040	0.035	0.040	0.400	8,400
2023-03-28	0.035	0.040	0.035	0.040	0.400	1,420
2023-03-27	0.035	0.040	0.035	0.040	0.400	63,240
2023-03-24	0.035	0.040	0.035	0.040	0.400	20,460
2023-03-23	0.040	0.040	0.035	0.040	0.400	212,430
2023-03-22	0.035	0.040	0.035	0.040	0.400	32,390
2023-03-21	0.040	0.040	0.035	0.040	0.400	28,800
2023-03-20	0.040	0.040	0.035	0.040	0.400	169,510
2023-03-17	0.035	0.040	0.035	0.040	0.400	4,500,340
2023-03-16	0.035	0.040	0.035	0.040	0.400	74,780
2023-03-15	0.040	0.040	0.035	0.040	0.400	467,190
2023-03-14	0.035	0.040	0.035	0.035	0.350	56,950
2023-03-13	0.040	0.040	0.035	0.040	0.400	83,390
2023-03-10	0.040	0.040	0.035	0.035	0.350	45,820
2023-03-09	0.040	0.040	0.035	0.040	0.400	134,200
2023-03-08	0.040	0.040	0.035	0.040	0.400	125,760
2023-03-07	0.040	0.045	0.040	0.040	0.400	435,640
2023-03-06	0.035	0.045	0.035	0.040	0.400	8,431,060
2023-03-03	0.040	0.040	0.040	0.040	0.400	54,600
2023-03-02	0.040	0.040	0.035	0.040	0.400	22,090
2023-03-01	0.040	0.040	0.035	0.040	0.400	66,270
2023-02-28	0.040	0.040	0.035	0.040	0.400	149,370
2023-02-27	0.040	0.040	0.035	0.035	0.350	60,270
2023-02-24	0.040	0.040	0.035	0.040	0.400	36,550
2023-02-23	0.035	0.040	0.035	0.040	0.400	169,890
2023-02-22	0.035	0.040	0.035	0.040	0.400	22,610
2023-02-21	0.040	0.040	0.035	0.035	0.350	85,850
2023-02-20	0.040	0.040	0.035	0.040	0.400	120,820
2023-02-17	0.040	0.040	0.035	0.040	0.400	1,447,770
2023-02-16	0.040	0.045	0.035	0.045	0.450	1,113,590
2023-02-15	0.040	0.045	0.035	0.040	0.400	5,221,490

← NewerPage 15 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.