Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.040	0.045	0.040	0.045	0.450	578,930
2023-02-13	0.040	0.045	0.040	0.045	0.450	92,750
2023-02-10	0.045	0.045	0.040	0.040	0.400	64,850
2023-02-09	0.040	0.045	0.040	0.045	0.450	27,830
2023-02-08	0.045	0.045	0.040	0.045	0.450	145,660
2023-02-07	0.045	0.045	0.040	0.045	0.450	53,130
2023-02-03	0.040	0.045	0.040	0.045	0.450	73,710
2023-02-02	0.045	0.045	0.040	0.045	0.450	232,090
2023-01-31	0.045	0.045	0.040	0.045	0.450	2,589,090
2023-01-30	0.045	0.050	0.040	0.045	0.450	3,998,100
2023-01-27	0.045	0.050	0.045	0.050	0.500	3,494,940
2023-01-26	0.040	0.045	0.040	0.045	0.450	1,101,430
2023-01-25	0.045	0.045	0.040	0.045	0.450	126,420
2023-01-20	0.040	0.045	0.040	0.045	0.450	64,410
2023-01-19	0.045	0.045	0.045	0.045	0.450	72,270
2023-01-18	0.045	0.045	0.040	0.045	0.450	31,670
2023-01-17	0.045	0.045	0.040	0.045	0.450	1,453,510
2023-01-16	0.045	0.045	0.040	0.045	0.450	1,613,260
2023-01-13	0.040	0.045	0.040	0.045	0.450	50,060
2023-01-12	0.045	0.045	0.040	0.045	0.450	22,800
2023-01-11	0.045	0.045	0.040	0.045	0.450	102,980
2023-01-10	0.045	0.050	0.040	0.045	0.450	727,470
2023-01-09	0.040	0.050	0.040	0.045	0.450	1,019,390
2023-01-06	0.045	0.045	0.040	0.040	0.400	34,980
2023-01-05	0.045	0.045	0.040	0.040	0.400	253,010
2023-01-04	0.045	0.045	0.040	0.045	0.450	42,220
2023-01-03	0.045	0.050	0.040	0.045	0.450	469,560
2022-12-30	0.045	0.050	0.045	0.045	0.450	1,595,040
2022-12-29	0.040	0.045	0.040	0.040	0.400	1,365,910
2022-12-28	0.040	0.045	0.040	0.045	0.450	57,000
2022-12-27	0.040	0.045	0.040	0.040	0.400	69,990
2022-12-23	0.045	0.045	0.040	0.045	0.450	917,060
2022-12-22	0.045	0.045	0.040	0.045	0.450	15,510
2022-12-21	0.045	0.045	0.040	0.045	0.450	24,250
2022-12-20	0.040	0.045	0.040	0.045	0.450	21,500
2022-12-19	0.045	0.045	0.040	0.045	0.450	74,410
2022-12-16	0.045	0.045	0.045	0.045	0.450	61,810
2022-12-15	0.045	0.045	0.040	0.040	0.400	101,110
2022-12-14	0.050	0.050	0.040	0.045	0.450	680,250
2022-12-13	0.045	0.050	0.045	0.050	0.500	47,950
2022-12-12	0.050	0.050	0.045	0.050	0.500	66,510
2022-12-09	0.045	0.050	0.045	0.050	0.500	67,510
2022-12-08	0.050	0.050	0.045	0.045	0.450	101,260
2022-12-07	0.050	0.050	0.045	0.050	0.500	1,050,960
2022-12-06	0.045	0.050	0.040	0.050	0.500	884,630
2022-12-05	0.045	0.045	0.040	0.045	0.450	74,470
2022-12-02	0.040	0.045	0.040	0.045	0.450	122,330
2022-12-01	0.045	0.045	0.040	0.045	0.450	143,910
2022-11-30	0.045	0.045	0.040	0.045	0.450	68,250
2022-11-29	0.045	0.045	0.040	0.045	0.450	22,210
2022-11-25	0.045	0.045	0.040	0.045	0.450	201,060
2022-11-24	0.040	0.050	0.040	0.045	0.450	1,183,520
2022-11-23	0.040	0.045	0.040	0.040	0.400	44,220
2022-11-22	0.040	0.045	0.040	0.040	0.400	105,100
2022-11-21	0.040	0.045	0.040	0.045	0.450	792,660
2022-11-17	0.040	0.045	0.040	0.045	0.450	91,470
2022-11-16	0.045	0.045	0.040	0.045	0.450	896,160
2022-11-15	0.050	0.050	0.045	0.045	0.450	114,100
2022-11-14	0.050	0.050	0.045	0.045	0.450	632,520
2022-11-11	0.050	0.050	0.045	0.050	0.500	106,510

← NewerPage 16 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.