Skip to main content
Salutica Berhad (KLSE:SALUTE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.100
-0.005 (-4.76%)
At close: Apr 30, 2026

Salutica Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.110.110.100.100.10-4.76%1,071,000
Apr 29, 20260.110.110.100.110.11-2,618,300
Apr 28, 20260.110.110.100.110.11-4.55%1,922,100
Apr 27, 20260.110.110.100.110.11-7,809,900
Apr 24, 20260.120.120.100.110.11-15.38%13,796,100
Apr 23, 20260.140.140.130.130.13-3.70%614,800
Apr 22, 20260.140.140.140.140.14-3.57%222,200
Apr 21, 20260.140.140.140.140.143.70%313,900
Apr 20, 20260.130.140.130.140.14-1,187,000
Apr 17, 20260.140.140.130.140.14-3.57%1,270,300
Apr 16, 20260.130.150.130.140.147.69%1,760,400
Apr 15, 20260.130.140.130.130.138.33%2,660,300
Apr 14, 20260.120.130.120.120.124.35%556,800
Apr 13, 20260.120.120.120.120.12-8.00%445,700
Apr 10, 20260.120.130.120.130.134.17%533,200
Apr 9, 20260.120.130.120.120.12-431,300
Apr 8, 20260.120.130.120.120.12-3,506,100
Apr 7, 20260.120.120.120.120.124.35%307,400
Apr 6, 20260.120.120.120.120.12-208,800
Apr 3, 20260.120.120.120.120.12-324,600
Apr 2, 20260.120.120.120.120.12-4.17%806,600
Apr 1, 20260.120.130.120.120.124.35%1,621,200
Mar 31, 20260.120.120.120.120.12-4.17%429,000
Mar 30, 20260.130.130.120.120.12-7.69%788,700
Mar 27, 20260.140.140.130.130.13-3.70%336,100
Mar 26, 20260.130.140.130.140.14-502,800
Mar 25, 20260.140.140.130.140.14-492,800
Mar 24, 20260.140.140.140.140.14-3.57%162,600
Mar 19, 20260.140.150.140.140.14-173,200
Mar 18, 20260.140.150.140.140.14-597,400
Mar 17, 20260.140.160.140.140.14-829,000
Mar 16, 20260.140.140.140.140.14-46,400
Mar 13, 20260.150.150.140.140.14-3.45%434,600
Mar 12, 20260.140.150.140.150.157.41%510,400
Mar 11, 20260.140.140.130.140.14-517,200
Mar 10, 20260.140.150.140.140.143.85%363,900
Mar 9, 20260.140.150.130.130.13-7.14%821,300
Mar 6, 20260.150.150.140.140.14-6.67%180,800
Mar 5, 20260.160.160.150.150.15-3.23%555,000
Mar 4, 20260.160.160.150.160.16-685,100
Mar 3, 20260.160.160.150.160.16-3.13%630,000
Mar 2, 20260.170.170.160.160.16-5.88%594,900
Feb 27, 20260.170.170.170.170.17-677,400
Feb 26, 20260.180.180.170.170.17-2.86%143,700
Feb 25, 20260.170.180.170.180.18-100,600
Feb 24, 20260.180.180.170.180.18-149,500
Feb 23, 20260.180.180.170.180.18-136,400
Feb 20, 20260.180.180.180.180.18-2.78%113,500
Feb 19, 20260.170.180.170.180.185.88%229,000
Feb 16, 20260.180.180.170.170.17-5.56%709,800
Feb 13, 20260.180.190.180.180.18-2.70%75,900
Feb 12, 20260.180.190.180.190.19-61,600
Feb 11, 20260.190.190.180.190.19-144,100
Feb 10, 20260.180.190.180.190.192.78%115,900
Feb 9, 20260.180.190.180.180.182.86%364,200
Feb 6, 20260.170.180.170.180.182.94%487,100
Feb 5, 20260.180.180.170.170.17-5.56%477,400
Feb 4, 20260.180.190.180.180.18-754,500
Feb 3, 20260.180.190.180.180.18-2.70%723,200
Jan 30, 20260.190.190.190.190.19-449,900
Jan 29, 20260.190.190.190.190.19-256,100
Jan 28, 20260.190.190.190.190.19-52,700
Jan 27, 20260.190.200.190.190.19-2.63%1,048,700
Jan 26, 20260.200.200.190.190.19-2.56%1,179,800
Jan 23, 20260.200.210.200.200.20-288,200
Jan 22, 20260.200.210.200.200.20-853,000
Jan 21, 20260.190.210.190.200.205.41%1,368,000
Jan 20, 20260.190.190.180.190.19-1,101,500
Jan 19, 20260.200.200.190.190.19-7.50%2,066,900
Jan 16, 20260.200.200.200.200.202.56%176,500
Jan 15, 20260.200.200.200.200.20-2.50%313,400
Jan 14, 20260.200.200.200.200.202.56%1,272,300
Jan 13, 20260.210.210.200.200.20-2.50%609,100
Jan 12, 20260.210.210.200.200.20-2.44%427,200
Jan 9, 20260.200.210.200.210.215.13%797,700
Jan 8, 20260.200.200.200.200.20-970,700
Jan 7, 20260.200.200.200.200.20-126,700
Jan 6, 20260.190.200.190.200.20-701,600
Jan 5, 20260.200.200.190.200.20-902,800
Jan 2, 20260.200.200.190.200.20-833,800
Dec 31, 20250.210.210.190.200.20-2.50%1,221,600
Dec 30, 20250.210.210.200.200.20-2.44%1,270,500
Dec 29, 20250.210.220.210.210.21-2.38%668,100
Dec 26, 20250.220.240.210.210.21-4.55%9,464,800
Dec 24, 20250.210.220.210.220.227.32%3,139,700
Dec 23, 20250.220.220.210.210.21-4.65%1,970,900
Dec 22, 20250.190.220.190.220.2213.16%5,388,500
Dec 19, 20250.190.200.190.190.19-191,000
Dec 18, 20250.200.200.190.190.19-2.56%125,500
Dec 17, 20250.190.200.190.200.202.63%600,200
Dec 16, 20250.190.200.190.190.19-334,400
Dec 15, 20250.200.200.190.190.19-5.00%671,100
Dec 12, 20250.200.200.190.200.202.56%364,100
Dec 11, 20250.200.200.200.200.20-2.50%416,000
Dec 10, 20250.200.210.200.200.202.56%348,900
Dec 9, 20250.190.210.190.200.202.63%1,408,700
Dec 8, 20250.190.190.190.190.19-335,600
Dec 5, 20250.190.200.190.190.19-440,500
Dec 4, 20250.190.200.190.190.19-740,900
Dec 3, 20250.190.200.190.190.19-356,000