Salutica Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.570	0.590	0.555	0.580	0.580	2,029,300
2021-12-16	0.545	0.570	0.545	0.565	0.565	675,600
2021-12-15	0.540	0.550	0.540	0.545	0.545	346,200
2021-12-14	0.535	0.550	0.535	0.540	0.540	372,100
2021-12-13	0.540	0.555	0.535	0.540	0.540	318,900
2021-12-10	0.565	0.565	0.540	0.540	0.540	461,000
2021-12-09	0.530	0.560	0.530	0.555	0.555	1,444,000
2021-12-08	0.530	0.540	0.530	0.540	0.540	993,900
2021-12-07	0.505	0.530	0.505	0.525	0.525	411,500
2021-12-06	0.530	0.530	0.505	0.520	0.520	479,400
2021-12-02	0.525	0.545	0.520	0.535	0.535	1,043,100
2021-12-01	0.530	0.545	0.525	0.545	0.545	970,600
2021-11-30	0.520	0.545	0.515	0.540	0.540	2,732,700
2021-11-29	0.520	0.550	0.510	0.525	0.525	5,446,400
2021-11-26	0.570	0.590	0.520	0.525	0.525	7,971,200
2021-11-25	0.590	0.605	0.590	0.600	0.600	596,200
2021-11-24	0.590	0.615	0.590	0.600	0.600	1,328,700
2021-11-23	0.620	0.620	0.585	0.590	0.590	1,425,700
2021-11-22	0.625	0.630	0.615	0.625	0.625	834,600
2021-11-19	0.610	0.645	0.605	0.630	0.630	5,352,200
2021-11-18	0.585	0.605	0.570	0.605	0.605	1,938,100
2021-11-17	0.600	0.600	0.580	0.585	0.585	1,597,200
2021-11-16	0.605	0.615	0.585	0.590	0.590	1,802,100
2021-11-15	0.615	0.615	0.600	0.605	0.605	1,170,800
2021-11-12	0.625	0.625	0.615	0.615	0.615	1,992,700
2021-11-11	0.625	0.630	0.615	0.620	0.620	1,127,800
2021-11-10	0.620	0.635	0.615	0.625	0.625	3,978,400
2021-11-09	0.620	0.625	0.615	0.620	0.620	937,900
2021-11-08	0.620	0.630	0.615	0.620	0.620	585,400
2021-11-05	0.615	0.635	0.615	0.620	0.620	1,008,100
2021-11-03	0.625	0.625	0.610	0.615	0.615	1,312,000
2021-11-02	0.625	0.635	0.625	0.625	0.625	1,437,800
2021-11-01	0.625	0.635	0.625	0.630	0.630	1,674,800
2021-10-29	0.630	0.640	0.630	0.640	0.640	1,152,900
2021-10-28	0.635	0.655	0.630	0.635	0.635	2,890,200
2021-10-27	0.640	0.645	0.630	0.635	0.635	1,860,300
2021-10-26	0.655	0.655	0.630	0.640	0.640	2,937,900
2021-10-25	0.635	0.655	0.630	0.655	0.655	3,115,400
2021-10-22	0.640	0.640	0.625	0.635	0.635	2,744,700
2021-10-21	0.650	0.655	0.640	0.640	0.640	1,748,400
2021-10-20	0.655	0.670	0.650	0.650	0.650	1,874,600
2021-10-18	0.655	0.660	0.650	0.655	0.655	2,774,400
2021-10-15	0.655	0.665	0.655	0.655	0.655	2,608,700
2021-10-14	0.670	0.675	0.655	0.655	0.655	3,694,000

← NewerPage 21 of 21 · 1,244 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-09	0.0060 MYR
2019-12-06	0.0060 MYR
2019-09-06	0.0060 MYR
2019-06-13	0.0060 MYR
2019-03-13	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.