Silver Ridge Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.455	0.470	0.455	0.470	0.470	13,998,500
2023-06-12	0.445	0.455	0.440	0.455	0.455	8,659,400
2023-06-09	0.445	0.450	0.440	0.445	0.445	7,521,300
2023-06-08	0.435	0.445	0.430	0.440	0.440	11,892,700
2023-06-07	0.420	0.450	0.415	0.430	0.430	10,767,600
2023-06-06	0.405	0.430	0.400	0.415	0.415	8,571,100
2023-06-02	0.480	0.480	0.240	0.395	0.395	34,285,801
2023-06-01	0.490	0.490	0.480	0.480	0.480	10,750,400
2023-05-31	0.490	0.495	0.480	0.485	0.485	4,973,500
2023-05-30	0.485	0.490	0.485	0.490	0.490	12,471,500
2023-05-29	0.485	0.485	0.475	0.485	0.485	7,744,200
2023-05-26	0.470	0.485	0.465	0.485	0.485	9,886,200
2023-05-25	0.460	0.485	0.455	0.470	0.470	19,939,000
2023-05-24	0.460	0.460	0.450	0.460	0.460	5,297,000
2023-05-23	0.465	0.465	0.460	0.460	0.460	6,756,700
2023-05-22	0.465	0.470	0.460	0.465	0.465	13,687,300
2023-05-19	0.460	0.465	0.450	0.465	0.465	8,199,900
2023-05-18	0.450	0.460	0.445	0.460	0.460	11,865,400
2023-05-17	0.440	0.455	0.425	0.450	0.450	12,932,000
2023-05-16	0.440	0.445	0.435	0.440	0.440	10,173,900
2023-05-15	0.435	0.440	0.435	0.440	0.440	8,595,700
2023-05-12	0.420	0.435	0.420	0.435	0.435	11,845,600
2023-05-11	0.400	0.430	0.400	0.425	0.425	16,934,600
2023-05-10	0.395	0.405	0.395	0.400	0.400	9,198,700
2023-05-09	0.405	0.405	0.395	0.395	0.395	6,402,900
2023-05-08	0.395	0.410	0.390	0.405	0.405	20,707,500
2023-05-05	0.360	0.395	0.360	0.390	0.390	12,756,900
2023-05-03	0.330	0.370	0.330	0.360	0.360	18,098,500
2023-05-02	0.325	0.335	0.325	0.330	0.330	13,207,400
2023-04-28	0.310	0.330	0.310	0.330	0.330	12,330,500
2023-04-27	0.315	0.320	0.310	0.310	0.310	8,123,100
2023-04-26	0.310	0.315	0.305	0.315	0.315	13,300,400
2023-04-25	0.300	0.310	0.295	0.310	0.310	10,619,000
2023-04-20	0.280	0.300	0.280	0.300	0.300	11,672,000
2023-04-19	0.280	0.290	0.275	0.285	0.285	6,571,800
2023-04-18	0.265	0.280	0.260	0.275	0.275	12,714,300
2023-04-17	0.235	0.270	0.235	0.260	0.260	12,478,300
2023-04-14	0.235	0.235	0.235	0.235	0.235	777,900
2023-04-13	0.240	0.240	0.230	0.235	0.235	553,900
2023-04-12	0.250	0.255	0.235	0.235	0.235	1,476,700
2023-04-11	0.260	0.265	0.255	0.260	0.260	4,124,100
2023-04-10	0.250	0.260	0.250	0.255	0.255	9,174,300
2023-04-07	0.240	0.260	0.235	0.255	0.255	968,200
2023-04-06	0.230	0.240	0.230	0.235	0.235	281,400
2023-04-05	0.225	0.235	0.220	0.230	0.230	215,000
2023-04-04	0.235	0.235	0.225	0.225	0.225	964,900
2023-04-03	0.220	0.230	0.220	0.230	0.230	2,585,900
2023-03-31	0.215	0.230	0.215	0.220	0.220	1,536,400
2023-03-30	0.270	0.275	0.215	0.230	0.230	9,907,900
2023-03-29	0.285	0.290	0.270	0.270	0.270	6,799,700
2023-03-28	0.280	0.290	0.275	0.285	0.285	11,016,900
2023-03-27	0.270	0.280	0.270	0.280	0.280	16,053,200
2023-03-24	0.270	0.275	0.265	0.275	0.275	5,178,400
2023-03-23	0.260	0.270	0.255	0.270	0.270	10,506,500
2023-03-22	0.255	0.260	0.255	0.260	0.260	11,324,500
2023-03-21	0.250	0.260	0.250	0.255	0.255	10,411,400
2023-03-20	0.225	0.250	0.225	0.250	0.250	5,943,200
2023-03-17	0.245	0.255	0.225	0.225	0.225	12,608,700
2023-03-16	0.230	0.245	0.225	0.240	0.240	7,366,700
2023-03-15	0.235	0.240	0.235	0.235	0.235	1,211,000

← NewerPage 15 of 21 · 1,212 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.