Salutica Berhad (KLSE:SALUTE)
Malaysia · Delayed Price · Currency is MYR 0.1100
0.00 (0.00%)
At close: Jun 23, 2026
Salutica Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 3,325,200 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,992,000 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,757,300 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,050,700 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,416,400 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,915,000 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 4,388,200 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,598,300 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 15,588,400 |
| Jun 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 7,343,800 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,475,600 |
| Jun 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 5,532,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,889,700 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,298,400 |
| May 29, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 11,833,100 |
| May 28, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 8.70% | 8,584,300 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,365,600 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,041,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 3,109,400 |
| May 21, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 6,019,200 |
| May 20, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -16.67% | 2,943,400 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,724,800 |
| May 18, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 14,108,700 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,122,800 |
| May 14, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 9,152,800 |
| May 13, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.23% | 27,510,900 |
| May 12, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 30.00% | 25,865,300 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,684,600 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 258,800 |
| May 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,193,100 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 502,600 |
| May 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 648,100 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,788,800 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,071,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,618,300 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,922,100 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,809,900 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -15.38% | 13,796,100 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 614,800 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 222,200 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 313,900 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,187,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,270,300 |
| Apr 16, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 1,760,400 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 2,660,300 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 556,800 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 445,700 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 533,200 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 431,300 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,506,100 |