Saudee Group Bhd Recent Share Price (KLSE:5157)

KLSE:5157 - Saudee Group Bhd Saudee Group Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2020	MYR	0.3825	0.3825	0.331	0.3568	0.3568	-0.017 (-4.60%)	2,712,036
22 Jul 2020	MYR	0.3697	0.3954	0.3697	0.374	0.374	+0.004 (+1.16%)	2,177,515
21 Jul 2020	MYR	0.3611	0.3782	0.3396	0.3697	0.3697	+0.017 (+4.88%)	2,218,811
20 Jul 2020	MYR	0.3396	0.3525	0.3353	0.3525	0.3525	+0.021 (+6.50%)	3,225,152
17 Jul 2020	MYR	0.3138	0.331	0.3095	0.331	0.331	+0.017 (+5.48%)	1,332,520
16 Jul 2020	MYR	0.3138	0.331	0.3138	0.3138	0.3138	0.0 (0.0%)	1,026,465
15 Jul 2020	MYR	0.2923	0.3181	0.2579	0.3138	0.3138	+0.021 (+7.36%)	3,046,009
14 Jul 2020	MYR	0.3095	0.3138	0.2837	0.2923	0.2923	0.0 (0.0%)	4,063,749
13 Jul 2020	MYR	0.2665	0.2966	0.2622	0.2923	0.2923	+0.034 (+13.34%)	2,965,162
10 Jul 2020	MYR	0.2536	0.2622	0.2407	0.2579	0.2579	0.0 (0.0%)	2,197,872
9 Jul 2020	MYR	0.2407	0.2708	0.2407	0.2579	0.2579	+0.021 (+9.09%)	2,855,931
8 Jul 2020	MYR	0.1977	0.2407	0.1934	0.2364	0.2364	+0.043 (+22.23%)	4,796,257
7 Jul 2020	MYR	0.202	0.202	0.1891	0.1934	0.1934	0.0 (0.0%)	1,399,291
6 Jul 2020	MYR	0.1805	0.2106	0.1805	0.1934	0.1934	+0.017 (+9.76%)	6,366,665
3 Jul 2020	MYR	0.1676	0.1762	0.1676	0.1762	0.1762	+0.013 (+7.90%)	4,179,843
2 Jul 2020	MYR	0.159	0.1633	0.159	0.1633	0.1633	+0.004 (+2.70%)	1,004,479
1 Jul 2020	MYR	0.1461	0.1633	0.1461	0.159	0.159	+0.017 (+12.13%)	3,010,646
30 Jun 2020	MYR	0.1375	0.1418	0.1375	0.1418	0.1418	+0.009 (+6.38%)	498,575
29 Jun 2020	MYR	0.1375	0.1375	0.129	0.1333	0.1333	-0.009 (-5.99%)	1,880,301
26 Jun 2020	MYR	0.1504	0.1504	0.1418	0.1418	0.1418	-0.009 (-5.72%)	789,158
25 Jun 2020	MYR	0.1504	0.1504	0.1461	0.1504	0.1504	-0.004 (-2.78%)	542,546
24 Jun 2020	MYR	0.159	0.159	0.1504	0.1547	0.1547	-0.009 (-5.27%)	741,116
23 Jun 2020	MYR	0.1676	0.1676	0.159	0.1633	0.1633	0.0 (0.0%)	1,632,875
22 Jun 2020	MYR	0.159	0.1676	0.1547	0.1633	0.1633	+0.004 (+2.70%)	4,227,305
19 Jun 2020	MYR	0.1547	0.1633	0.1504	0.159	0.159	+0.009 (+5.72%)	4,608,739
18 Jun 2020	MYR	0.1418	0.1504	0.1418	0.1504	0.1504	+0.009 (+6.06%)	1,252,952
17 Jun 2020	MYR	0.1461	0.1461	0.1418	0.1418	0.1418	-0.004 (-2.94%)	756,354
16 Jun 2020	MYR	0.1418	0.1504	0.1418	0.1461	0.1461	+0.004 (+3.03%)	1,710,464
15 Jun 2020	MYR	0.1547	0.1547	0.1418	0.1418	0.1418	-0.017 (-10.82%)	1,759,787
12 Jun 2020	MYR	0.1375	0.1719	0.1375	0.159	0.159	+0.017 (+12.13%)	8,082,248