Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.045	0.050	0.045	0.050	0.500	174,860
2022-11-09	0.045	0.050	0.040	0.045	0.450	649,400
2022-11-08	0.040	0.045	0.040	0.040	0.400	158,800
2022-11-07	0.040	0.045	0.040	0.040	0.400	399,180
2022-11-04	0.040	0.045	0.040	0.040	0.400	209,530
2022-11-03	0.045	0.045	0.040	0.045	0.450	705,140
2022-11-02	0.035	0.050	0.035	0.045	0.450	4,991,660
2022-11-01	0.035	0.035	0.030	0.030	0.300	69,560
2022-10-31	0.030	0.035	0.030	0.035	0.350	130,110
2022-10-28	0.035	0.035	0.030	0.030	0.300	173,100
2022-10-27	0.030	0.035	0.030	0.030	0.300	40,240
2022-10-26	0.035	0.035	0.030	0.030	0.300	22,700
2022-10-25	0.035	0.035	0.030	0.030	0.300	93,670
2022-10-21	0.035	0.035	0.035	0.035	0.350	53,680
2022-10-20	0.035	0.035	0.035	0.035	0.350	84,680
2022-10-19	0.035	0.035	0.030	0.035	0.350	146,200
2022-10-18	0.030	0.035	0.030	0.035	0.350	40,050
2022-10-17	0.035	0.035	0.030	0.030	0.300	31,010
2022-10-14	0.030	0.035	0.030	0.035	0.350	47,010
2022-10-13	0.030	0.035	0.030	0.030	0.300	60,960
2022-10-12	0.035	0.035	0.030	0.030	0.300	70,690
2022-10-11	0.035	0.035	0.030	0.035	0.350	106,610
2022-10-07	0.035	0.035	0.030	0.030	0.300	128,580
2022-10-06	0.035	0.035	0.035	0.035	0.350	539,170
2022-10-05	0.035	0.040	0.035	0.035	0.350	127,900
2022-10-04	0.040	0.040	0.035	0.035	0.350	22,410
2022-10-03	0.035	0.040	0.035	0.035	0.350	98,700
2022-09-30	0.035	0.040	0.035	0.035	0.350	123,020
2022-09-29	0.040	0.040	0.035	0.040	0.400	66,400
2022-09-28	0.035	0.040	0.035	0.040	0.400	24,400
2022-09-27	0.040	0.040	0.035	0.040	0.400	106,900
2022-09-26	0.040	0.040	0.035	0.040	0.400	1,490,140
2022-09-23	0.040	0.045	0.040	0.040	0.400	20,040
2022-09-22	0.040	0.045	0.040	0.040	0.400	275,880
2022-09-21	0.040	0.045	0.040	0.040	0.400	144,100
2022-09-20	0.040	0.045	0.040	0.045	0.450	55,610
2022-09-19	0.040	0.040	0.040	0.040	0.400	54,090
2022-09-15	0.045	0.045	0.040	0.040	0.400	27,330
2022-09-14	0.040	0.045	0.040	0.040	0.400	33,970
2022-09-13	0.045	0.045	0.040	0.045	0.450	106,930
2022-09-12	0.040	0.045	0.040	0.045	0.450	52,910
2022-09-09	0.045	0.045	0.040	0.040	0.400	2,350
2022-09-08	0.040	0.045	0.040	0.040	0.400	166,920
2022-09-07	0.045	0.045	0.040	0.045	0.450	51,990
2022-09-06	0.040	0.045	0.040	0.040	0.400	26,630
2022-09-05	0.045	0.045	0.040	0.040	0.400	41,760
2022-09-02	0.045	0.045	0.040	0.040	0.400	90,340
2022-09-01	0.040	0.045	0.040	0.040	0.400	388,450
2022-08-30	0.040	0.045	0.040	0.045	0.450	78,870
2022-08-29	0.045	0.045	0.040	0.040	0.400	19,250
2022-08-26	0.040	0.045	0.040	0.045	0.450	44,190
2022-08-25	0.045	0.045	0.040	0.045	0.450	46,980
2022-08-24	0.045	0.045	0.040	0.045	0.450	60,480
2022-08-23	0.045	0.045	0.045	0.045	0.450	10,550
2022-08-22	0.045	0.050	0.040	0.045	0.450	507,010
2022-08-19	0.045	0.050	0.040	0.045	0.450	432,950
2022-08-18	0.045	0.050	0.040	0.045	0.450	1,429,930
2022-08-17	0.050	0.050	0.045	0.045	0.450	59,580
2022-08-16	0.045	0.050	0.045	0.050	0.500	32,360
2022-08-15	0.045	0.050	0.045	0.045	0.450	102,810

← NewerPage 17 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.