Saudee Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.015	0.020	0.015	0.020	0.200	20,670
2024-11-01	0.020	0.020	0.015	0.020	0.200	162,500
2024-10-30	0.020	0.020	0.020	0.020	0.200	2,000
2024-10-29	0.015	0.020	0.015	0.020	0.200	1,460
2024-10-24	0.020	0.020	0.020	0.020	0.200	3,100
2024-10-23	0.020	0.020	0.020	0.020	0.200	810
2024-10-22	0.015	0.020	0.015	0.020	0.200	23,350
2024-10-21	0.015	0.015	0.015	0.015	0.150	120,300
2024-10-18	0.020	0.020	0.020	0.020	0.200	10,020
2024-10-17	0.015	0.020	0.015	0.020	0.200	1,390
2024-10-16	0.015	0.020	0.015	0.015	0.150	11,500
2024-10-15	0.020	0.020	0.015	0.020	0.200	21,380
2024-10-14	0.020	0.020	0.015	0.015	0.150	12,400
2024-10-11	0.020	0.020	0.015	0.015	0.150	18,500
2024-10-10	0.020	0.020	0.020	0.020	0.200	159,300
2024-10-09	0.020	0.020	0.015	0.020	0.200	355,090
2024-10-08	0.020	0.020	0.015	0.020	0.200	35,190
2024-10-07	0.020	0.020	0.015	0.020	0.200	23,500
2024-10-04	0.015	0.020	0.015	0.020	0.200	11,000
2024-10-03	0.020	0.020	0.020	0.020	0.200	110
2024-10-02	0.020	0.020	0.020	0.020	0.200	48,600
2024-10-01	0.020	0.025	0.015	0.020	0.200	537,640
2024-09-30	0.020	0.025	0.015	0.020	0.200	1,577,210
2024-09-27	0.020	0.020	0.015	0.020	0.200	3,600
2024-09-26	0.015	0.020	0.015	0.020	0.200	272,080
2024-09-25	0.015	0.020	0.015	0.020	0.200	8,000
2024-09-24	0.015	0.015	0.015	0.015	0.150	72,000
2024-09-23	0.015	0.015	0.015	0.015	0.150	26,060
2024-09-20	0.020	0.020	0.015	0.015	0.150	22,000
2024-09-19	0.020	0.020	0.015	0.020	0.200	11,970
2024-09-18	0.015	0.020	0.015	0.015	0.150	41,880
2024-09-17	0.020	0.020	0.015	0.020	0.200	1,530
2024-09-13	0.015	0.020	0.015	0.020	0.200	3,740
2024-09-12	0.020	0.020	0.015	0.020	0.200	133,140
2024-09-11	0.015	0.020	0.015	0.015	0.150	82,780
2024-09-10	0.020	0.020	0.015	0.015	0.150	25,130
2024-09-09	0.020	0.020	0.015	0.020	0.200	159,920
2024-09-06	0.015	0.020	0.015	0.020	0.200	5,850
2024-09-05	0.015	0.020	0.015	0.020	0.200	22,090
2024-09-04	0.015	0.020	0.015	0.020	0.200	26,440
2024-09-03	0.015	0.020	0.015	0.020	0.200	7,500
2024-09-02	0.020	0.020	0.020	0.020	0.200	2,700
2024-08-30	0.015	0.020	0.015	0.020	0.200	9,510
2024-08-29	0.015	0.020	0.015	0.015	0.150	33,970
2024-08-28	0.015	0.020	0.015	0.020	0.200	20,400
2024-08-27	0.020	0.020	0.015	0.020	0.200	20,020
2024-08-26	0.015	0.020	0.015	0.020	0.200	850
2024-08-23	0.020	0.020	0.015	0.020	0.200	7,900
2024-08-22	0.020	0.020	0.020	0.020	0.200	8,000
2024-08-21	0.015	0.020	0.015	0.020	0.200	480
2024-08-19	0.015	0.020	0.015	0.020	0.200	2,551,260
2024-08-16	0.020	0.020	0.020	0.020	0.200	360
2024-08-15	0.020	0.020	0.020	0.020	0.200	19,000
2024-08-14	0.020	0.025	0.015	0.020	0.200	2,496,330
2024-08-13	0.020	0.020	0.015	0.015	0.150	3,890,200
2024-08-12	0.020	0.020	0.015	0.020	0.200	275,410
2024-08-09	0.020	0.020	0.020	0.020	0.200	3,120,420
2024-08-08	0.020	0.025	0.015	0.025	0.250	6,624,810
2024-08-07	0.015	0.020	0.015	0.020	0.200	6,163,870
2024-08-06	0.020	0.020	0.015	0.020	0.200	231,800

← NewerPage 9 of 21 · 1,220 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.