Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Salutica Berhad (0183.KL)

Compare
0.2000
+0.0100
+(5.26%)
At close: 4:54:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20250.19500.20500.19000.20000.20002,881,100
Mar 5, 20250.18500.20000.18500.19000.19001,235,000
Mar 4, 20250.20000.20000.18500.18500.18503,017,800
Mar 3, 20250.20500.21500.20000.20000.20001,756,900
Feb 28, 20250.21000.21000.20000.20500.20501,530,100
Feb 27, 20250.21000.22500.21000.21000.21003,038,000
Feb 26, 20250.20500.22000.20500.21000.21002,983,000
Feb 25, 20250.21000.21500.20000.20500.20501,877,800
Feb 24, 20250.22000.22000.21000.21500.21502,698,000
Feb 21, 20250.23000.23000.22000.22500.22501,194,000
Feb 20, 20250.22000.23500.22000.23000.23002,369,000
Feb 19, 20250.24000.24000.22500.22500.22502,835,000
Feb 18, 20250.24500.25000.23500.24000.24002,152,800
Feb 17, 20250.25000.25500.24000.24500.24502,712,400
Feb 14, 20250.25500.26000.24500.25000.25003,475,000
Feb 13, 20250.26500.26500.25000.25500.25504,155,900
Feb 12, 20250.26500.26500.25500.26000.26002,789,500
Feb 10, 20250.26500.27000.26000.26000.26003,053,400
Feb 7, 20250.28000.28500.26500.27000.27008,338,500
Feb 6, 20250.28500.29000.27000.28500.28509,300,400
Feb 5, 20250.25000.28500.25000.28000.280015,669,900
Feb 4, 20250.26500.26500.25000.25000.25003,799,300
Feb 3, 20250.26000.26500.25500.26000.26002,609,000
Jan 31, 20250.28000.29000.26000.26000.260022,570,800
Jan 28, 20250.25000.27500.24000.27500.275013,362,800
Jan 27, 20250.26500.26500.24500.25000.25007,672,500
Jan 24, 20250.28000.28000.26000.26500.26506,837,300
Jan 23, 20250.27500.28500.27000.28500.28509,589,200
Jan 22, 20250.28500.29000.27000.28000.280013,958,600
Jan 21, 20250.29000.30500.28500.28500.285019,766,600
Jan 20, 20250.26000.29000.26000.29000.290026,135,500
Jan 17, 20250.42500.42500.23000.26500.265094,107,800
Jan 16, 20250.43000.43000.40500.42000.42004,416,200
Jan 15, 20250.43500.44500.39500.41500.41503,885,100
Jan 14, 20250.47000.47000.42500.43000.43005,024,800
Jan 13, 20250.51000.51000.45500.46000.46004,760,400
Jan 10, 20250.54000.54500.50500.50500.50504,267,400
Jan 9, 20250.57000.57500.53500.53500.53503,881,200
Jan 8, 20250.59500.60000.57000.57500.57502,971,100
Jan 7, 20250.61500.61500.59000.60000.60003,250,700
Jan 6, 20250.62500.63000.61000.61500.61502,655,100
Jan 3, 20250.61000.65000.61000.62500.62504,969,500
Jan 2, 20250.61000.62500.61000.61000.61001,942,800
Dec 31, 20240.61000.62500.60500.61000.61001,321,600
Dec 30, 20240.61500.63000.61500.61500.61501,488,000
Dec 27, 20240.64000.64000.61000.61000.61002,821,900
Dec 26, 20240.60500.66000.60500.64000.64006,253,800
Dec 24, 20240.61500.62000.60500.60500.6050900,700
Dec 23, 20240.62500.64500.61500.61500.61502,303,400
Dec 20, 20240.58500.63000.58500.61500.61504,938,300
Dec 19, 20240.59500.59500.57500.58000.58001,324,800
Dec 18, 20240.60500.61000.59000.60000.60002,022,600
Dec 17, 20240.61500.63000.60000.60000.60001,951,200
Dec 16, 20240.62500.62500.61000.61500.61501,131,100
Dec 13, 20240.61500.65000.61000.62000.62005,386,800
Dec 12, 20240.61500.63500.60000.61000.61002,528,000
Dec 11, 20240.63000.63000.60000.61000.61002,319,400
Dec 10, 20240.65000.65500.62000.63000.63001,722,000
Dec 9, 20240.59500.67000.59500.64500.64508,030,400
Dec 6, 20240.65500.67000.59500.59500.59504,613,600
Dec 5, 20240.66000.70500.65000.65500.65505,149,300
Dec 4, 20240.64500.68500.64500.65500.65503,997,900
Dec 3, 20240.70000.76000.63500.64500.645022,600,700
Dec 2, 20240.53000.71500.51000.69000.690027,327,300
Nov 29, 20240.49000.53500.47500.53000.53005,340,400
Nov 28, 20240.49000.49500.47500.48500.4850339,900
Nov 27, 20240.48000.50000.47000.48500.48501,202,100
Nov 26, 20240.43000.50000.43000.48000.48003,084,400
Nov 25, 20240.45000.45000.43000.43500.4350553,600
Nov 22, 20240.47000.48500.42500.43000.43001,383,800
Nov 21, 20240.49000.49000.46500.46500.4650330,000
Nov 20, 20240.49000.50500.47000.48500.48501,477,900
Nov 19, 20240.42000.51000.42000.49000.49003,058,000
Nov 18, 20240.42500.42500.42000.42000.4200133,000
Nov 15, 20240.42000.43000.42000.43000.4300115,500
Nov 14, 20240.42000.42500.42000.42000.420062,200
Nov 13, 20240.42500.43000.42000.43000.430066,800
Nov 12, 20240.42500.42500.42000.42500.4250126,100
Nov 11, 20240.43500.44000.42000.42500.425059,500
Nov 8, 20240.42500.43000.42500.42500.425034,100
Nov 7, 20240.43500.44000.43500.43500.4350124,400
Nov 6, 20240.42000.44000.42000.43500.4350142,800
Nov 5, 20240.42000.43000.42000.42500.4250176,900
Nov 4, 20240.42500.43000.42500.42500.4250176,000
Nov 1, 20240.43500.44000.42500.42500.4250125,500
Oct 30, 20240.43000.43500.43000.43000.4300161,600
Oct 29, 20240.42500.43500.42000.43500.4350207,900
Oct 28, 20240.42500.43000.42500.42500.425089,000
Oct 25, 20240.43500.43500.43000.43000.4300162,400
Oct 24, 20240.43000.44000.43000.43000.4300128,100
Oct 23, 20240.43000.44500.43000.44000.4400190,300
Oct 22, 20240.43500.44500.43500.44000.4400185,800
Oct 21, 20240.44000.45000.44000.44000.4400274,200
Oct 18, 20240.44000.44500.43500.44000.4400258,600
Oct 17, 20240.43500.45000.43000.43500.4350332,500
Oct 16, 20240.43500.43500.42500.43000.430077,800
Oct 15, 20240.43500.43500.42500.43500.4350136,000
Oct 14, 20240.43500.44000.43000.43000.4300182,700
Oct 11, 20240.43500.43500.43000.43000.4300111,600
Oct 10, 20240.43500.44500.43000.43000.4300151,200
Oct 9, 20240.44500.44500.43000.43500.4350185,500
Oct 8, 20240.43500.44000.43000.44000.4400201,200
Oct 7, 20240.45500.45500.43500.43500.4350299,900
Oct 4, 20240.44000.45500.44000.44500.4450242,300
Oct 3, 20240.44500.46000.44500.44500.445094,500
Oct 2, 20240.45000.47000.44500.44500.4450227,000
Oct 1, 20240.44500.46500.44500.46500.4650253,500
Sep 30, 20240.44000.45500.44000.45000.4500190,300
Sep 27, 20240.44000.45500.44000.45000.4500303,300
Sep 26, 20240.45500.46000.45000.45500.4550321,100
Sep 25, 20240.47000.47000.45500.46000.4600289,300
Sep 24, 20240.47000.47500.46500.47500.4750370,100
Sep 23, 20240.47500.49000.47000.47500.4750271,000
Sep 20, 20240.49000.50000.47500.48000.4800526,800
Sep 19, 20240.47500.50000.47500.48500.4850628,800
Sep 18, 20240.48500.49000.47500.47500.4750312,600
Sep 17, 20240.49000.49000.47500.49000.4900398,400
Sep 13, 20240.46000.49000.46000.49000.4900386,700
Sep 12, 20240.47000.47000.45000.46500.4650191,300
Sep 11, 20240.46500.47000.45500.46500.4650410,200
Sep 10, 20240.47500.47500.46000.46000.4600209,400
Sep 9, 20240.49000.49000.46500.48500.4850341,600
Sep 6, 20240.49500.51000.48000.48000.4800921,500
Sep 5, 20240.50500.50500.49000.49500.4950200,800
Sep 4, 20240.50000.50500.49000.49000.4900419,800
Sep 3, 20240.48000.51500.48000.50000.50001,101,500
Sep 2, 20240.47000.48000.46000.47500.4750629,900
Aug 30, 20240.44500.47000.44500.46000.4600621,300
Aug 29, 20240.46000.46500.43500.45000.45001,252,200
Aug 28, 20240.48000.48000.45500.46500.4650625,200
Aug 27, 20240.46000.48000.45500.47000.47001,066,300
Aug 26, 20240.48000.50000.45500.45500.45502,247,400
Aug 23, 20240.52500.52500.49000.50000.50001,079,200
Aug 22, 20240.51500.54000.51500.52000.52001,705,200
Aug 21, 20240.53000.54000.51000.52000.52001,183,600
Aug 20, 20240.51500.54500.51500.52500.52502,337,800
Aug 19, 20240.50500.54000.50500.51500.51502,408,100
Aug 16, 20240.51000.52500.49000.50500.50502,021,500
Aug 15, 20240.51500.53000.50000.50000.50001,106,500
Aug 14, 20240.54500.57000.50500.51000.51003,704,600
Aug 13, 20240.45500.56500.44500.53500.535010,748,200
Aug 12, 20240.43000.46500.43000.45500.45501,894,300
Aug 9, 20240.42500.43500.42500.42500.4250800,600
Aug 8, 20240.41500.43500.41500.41500.41502,132,700
Aug 7, 20240.40000.42000.38500.41500.41501,765,100
Aug 6, 20240.40000.41500.39500.40000.40002,746,100
Aug 5, 20240.45000.46000.40000.40000.40002,303,600
Aug 2, 20240.47500.47500.45500.46000.46001,273,900
Aug 1, 20240.48000.48500.47500.47500.4750351,700
Jul 31, 20240.47500.49000.47500.48000.4800568,400
Jul 30, 20240.50000.50500.47500.47500.47501,324,400
Jul 29, 20240.51500.53000.50000.50000.50001,583,200
Jul 26, 20240.50000.52000.50000.51500.51501,003,200
Jul 25, 20240.52500.56000.50500.50500.50504,319,300
Jul 24, 20240.48000.55000.47000.53000.53006,954,300
Jul 23, 20240.47000.48500.47000.48000.4800920,300
Jul 22, 20240.48500.48500.47000.47500.4750679,900
Jul 19, 20240.47500.50500.47000.48500.48502,507,300
Jul 18, 20240.48500.49000.47000.47500.47502,037,100
Jul 17, 20240.49000.49000.48000.49000.49001,133,700
Jul 16, 20240.51000.52000.46500.48500.48504,851,600
Jul 15, 20240.52500.52500.50000.51000.51002,785,300
Jul 12, 20240.54500.54500.52500.53000.53001,004,100
Jul 11, 20240.53000.54500.52500.54500.54503,443,300
Jul 10, 20240.52000.54000.51500.53500.53501,838,500
Jul 9, 20240.54500.58000.52000.52000.52003,910,400
Jul 5, 20240.68000.68000.50000.57000.570025,910,000
Jul 4, 20240.70000.70000.67500.68000.6800564,300
Jul 3, 20240.68000.70000.67500.70000.70001,084,100
Jul 2, 20240.67500.69500.67500.68000.68001,130,000
Jul 1, 20240.66000.67500.65000.67000.6700622,300
Jun 28, 20240.63500.68000.63000.65000.65001,499,200
Jun 27, 20240.66500.66500.63500.64000.64001,239,300
Jun 26, 20240.65500.67000.65000.65500.65501,331,000
Jun 25, 20240.66500.68000.64500.64500.64501,536,700
Jun 24, 20240.69500.69500.67000.68000.6800823,700
Jun 21, 20240.70000.70000.68000.69500.69501,261,300
Jun 20, 20240.69500.71000.68500.69500.6950786,500
Jun 19, 20240.71000.71500.69500.70000.7000804,000
Jun 18, 20240.73000.73000.69500.71000.71002,319,900
Jun 14, 20240.74000.74500.72500.72500.72501,545,400
Jun 13, 20240.73500.74000.73000.74000.74001,067,200
Jun 12, 20240.74000.76000.73000.73500.73502,838,200
Jun 11, 20240.73500.75500.73000.73500.73502,320,700
Jun 10, 20240.74500.74500.73000.73500.7350889,000
Jun 7, 20240.75000.76000.73500.74500.74501,719,000
Jun 6, 20240.73000.75500.72500.74500.74501,730,200
Jun 5, 20240.75000.75000.72500.73500.7350819,400
Jun 4, 20240.73500.75500.72500.74500.74501,290,400
May 31, 20240.74000.75000.73000.73500.7350803,800
May 30, 20240.72500.77000.71000.75000.75003,386,500
May 29, 20240.73000.73000.71500.72000.72001,342,300
May 28, 20240.73000.74500.72500.73500.73501,373,900
May 27, 20240.76500.76500.73000.73500.73503,514,400
May 24, 20240.78500.78500.77000.77000.77001,652,800
May 23, 20240.77500.79000.77500.78000.78001,512,200
May 21, 20240.79500.79500.77500.77500.77503,481,000
May 20, 20240.78500.80500.78500.79500.79503,046,400
May 17, 20240.79500.80000.78000.78500.78501,828,100
May 16, 20240.82500.82500.78500.79500.79506,624,000
May 15, 20240.85000.87500.82500.83000.83005,602,900
May 14, 20240.82500.84000.81000.84000.84003,628,100
May 13, 20240.81000.84500.80000.82000.82007,163,100
May 10, 20240.79500.81000.78500.80000.80002,259,600
May 9, 20240.80000.81500.79000.79000.79002,632,100
May 8, 20240.80000.81000.79500.80000.8000984,500
May 7, 20240.82500.83000.79500.79500.79505,500,900
May 6, 20240.79000.81000.79000.81000.81003,443,800
May 3, 20240.79000.79500.78000.78500.78501,167,000
May 2, 20240.77500.79000.77500.78500.78501,495,400
Apr 30, 20240.80000.80500.77500.77500.77503,093,400
Apr 29, 20240.80500.81000.79000.79500.79501,445,900
Apr 26, 20240.79500.81000.78500.79500.79501,033,300
Apr 25, 20240.82500.84500.79500.80000.80007,033,600
Apr 24, 20240.79000.83000.78500.82000.82005,815,100
Apr 23, 20240.79000.80500.77000.78000.78002,526,800
Apr 22, 20240.77500.80000.77500.79000.79002,107,500
Apr 19, 20240.80000.82000.77000.77500.77503,610,600
Apr 18, 20240.77500.83000.77500.79500.795013,011,600
Apr 17, 20240.77000.78500.76000.77000.77001,432,400
Apr 16, 20240.78000.78000.75000.76500.7650987,000
Apr 15, 20240.80500.82000.77000.78000.78002,728,600
Apr 12, 20240.81000.82500.80000.81500.81502,695,200
Apr 9, 20240.80000.81500.79000.81500.81501,764,000
Apr 8, 20240.81500.83500.79500.80000.80003,603,100
Apr 5, 20240.75500.82000.75500.81000.810011,939,300
Apr 4, 20240.75500.77500.74500.75500.75502,320,100
Apr 3, 20240.77000.78000.75500.75500.75501,509,600
Apr 2, 20240.78500.79500.76000.77000.77002,662,500
Apr 1, 20240.74500.78500.74000.78000.78005,908,700
Mar 29, 20240.74000.77000.73000.74500.74502,870,000
Mar 27, 20240.75000.75500.72500.72500.72501,732,400
Mar 26, 20240.75500.79000.73500.75500.75503,737,200
Mar 25, 20240.81000.81000.76000.76000.76005,077,600
Mar 22, 20240.80000.84500.79500.81000.81006,258,000
Mar 21, 20240.81000.83000.78500.79500.79503,610,000
Mar 20, 20240.83500.84500.80000.81000.81005,874,500
Mar 19, 20240.80000.87500.76500.82500.825017,456,900
Mar 18, 20240.78500.82500.78000.79000.790010,462,000
Mar 15, 20240.66000.84000.66000.78500.785030,040,100
Mar 14, 20240.68500.68500.66000.66000.66001,580,200
Mar 13, 20240.69000.69000.67000.68000.68001,119,500
Mar 12, 20240.69500.71500.68500.69000.69004,086,500
Mar 11, 20240.65500.71500.64000.68000.680010,042,400
Mar 8, 20240.63000.64500.63000.64500.64501,229,500
Mar 7, 20240.64500.64500.63000.63500.6350867,300
Mar 6, 20240.64000.66500.63500.64000.64003,593,100