UK markets closed

Silver Ridge Holdings Bhd. (0129.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.3450+0.0050 (+1.47%)
At close: 04:50PM MYT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.34000.34500.34000.34500.3450486,000
16 May 20240.37000.37000.34000.34000.34002,954,000
15 May 20240.36000.37000.36000.37000.37002,008,800
14 May 20240.35000.36500.35000.36500.36506,813,300
13 May 20240.32500.36000.32500.34000.34005,090,800
10 May 20240.31500.31500.31500.31500.3150134,700
09 May 20240.32000.32000.31500.31500.3150984,800
08 May 20240.32000.32500.31500.32000.3200600,000
07 May 20240.31500.33000.31500.32500.32504,359,700
06 May 20240.32500.33000.30000.31500.31502,430,700
03 May 20240.32500.33000.32500.33000.3300887,500
02 May 20240.33000.33000.32500.32500.3250333,900
30 Apr 20240.33000.33000.32500.32500.3250350,200
29 Apr 20240.32500.33000.32500.33000.3300393,500
26 Apr 20240.33000.33000.32500.32500.3250379,400
25 Apr 20240.32500.33000.32500.33000.33001,188,100
24 Apr 20240.37000.37500.32500.32500.32504,187,300
23 Apr 20240.36500.37000.36000.37000.3700827,800
22 Apr 20240.35500.38500.35500.36500.36504,948,200
19 Apr 20240.34500.35000.34500.35000.3500435,000
18 Apr 20240.34500.35000.34500.35000.3500830,800
17 Apr 20240.34500.35000.34500.34500.3450287,100
16 Apr 20240.35000.35000.34500.34500.3450407,500
15 Apr 20240.34500.35000.34500.34500.3450494,400
12 Apr 20240.34500.35000.34500.34500.34501,102,700
09 Apr 20240.34500.35000.34500.34500.3450928,200
08 Apr 20240.36000.36000.34500.34500.3450916,800
05 Apr 20240.36500.39000.36000.36000.36002,687,600
04 Apr 20240.37500.37500.35500.36500.36503,026,900
03 Apr 20240.37500.38000.37500.37500.37501,277,300
02 Apr 20240.41500.41500.37000.37500.37502,442,600
01 Apr 20240.35500.42000.35500.41000.41007,399,900
29 Mar 20240.34500.37000.34500.35500.35505,630,100
27 Mar 20240.32500.33000.32500.32500.3250334,200
26 Mar 20240.33000.33000.32500.32500.3250425,900
25 Mar 20240.32500.33000.32500.32500.3250552,700
22 Mar 20240.32500.33000.32500.32500.32501,034,300
21 Mar 20240.33000.33000.32500.32500.3250907,800
20 Mar 20240.32500.33000.32500.32500.3250720,900
19 Mar 20240.32500.33000.32500.32500.3250649,700
18 Mar 20240.32500.33000.32500.32500.32501,305,600
15 Mar 20240.32500.33000.32500.32500.3250869,600
14 Mar 20240.33000.33500.32500.32500.32501,724,300
13 Mar 20240.35000.35000.33000.33000.33001,912,700
12 Mar 20240.33000.36000.33000.34500.34501,361,200
11 Mar 20240.35500.35500.32500.32500.32503,527,700
08 Mar 20240.35500.38500.34500.35500.35507,376,500
07 Mar 20240.35500.36500.34500.35000.35001,469,500
06 Mar 20240.31000.36500.31000.35500.35505,834,300
05 Mar 20240.29500.30500.29500.30500.30501,309,400
04 Mar 20240.32500.33000.29500.29500.29504,006,400
01 Mar 20240.33500.33500.32500.32500.32501,695,700
29 Feb 20240.35000.35000.33000.33000.33002,215,100
28 Feb 20240.35000.35000.34500.34500.34501,011,100
27 Feb 20240.41500.42000.35000.35000.350010,327,100
26 Feb 20240.37500.42000.37000.41500.41507,097,700
23 Feb 20240.38000.38000.37000.37500.37501,373,200
22 Feb 20240.42500.44000.37000.38000.38008,034,000
21 Feb 20240.41500.42000.41000.42000.42001,533,100
20 Feb 20240.42000.42500.41000.41500.41501,639,400
19 Feb 20240.41500.43000.41000.42000.42001,428,000
16 Feb 20240.45000.45000.40500.41500.41505,648,500
15 Feb 20240.41500.44500.40500.44000.440012,020,300
14 Feb 20240.35000.40500.35000.40000.40008,641,900
13 Feb 20240.33000.36000.32000.35500.35504,375,500
09 Feb 20240.32500.35000.32000.32500.32502,626,900
08 Feb 20240.31500.36000.31500.32000.32009,769,900
07 Feb 20240.29500.31000.29500.30500.30504,763,000
06 Feb 20240.28500.30500.27500.28500.28507,966,700
05 Feb 20240.31000.31500.28500.28500.28504,513,900
02 Feb 20240.34500.35000.30500.31000.31004,745,300
31 Jan 20240.31000.36000.30500.35000.35007,491,900
30 Jan 20240.34500.35000.30000.30500.30507,824,200
29 Jan 20240.37500.38000.34500.35000.35007,011,700
26 Jan 20240.40000.40500.37000.37500.37508,309,800
24 Jan 20240.43500.46000.40000.40500.405012,133,000
23 Jan 20240.42000.51000.38500.43500.435043,827,800
22 Jan 20240.28000.43000.28000.38500.385035,138,600
19 Jan 20240.83500.83500.54500.54500.54504,719,300
18 Jan 20241.20001.21000.84000.84500.845013,991,700
17 Jan 20241.22001.22001.19001.20001.20006,358,900
16 Jan 20241.21001.23001.18001.22001.220011,834,300
15 Jan 20241.20001.23001.17001.21001.210014,947,000
12 Jan 20241.18001.22001.18001.20001.20006,746,500
11 Jan 20241.16001.18001.16001.18001.18005,542,300
10 Jan 20241.16001.18001.15001.16001.160011,568,400
09 Jan 20241.16001.17001.16001.16001.16005,973,700
08 Jan 20241.16001.17001.15001.16001.16004,839,300
05 Jan 20241.18001.18001.16001.16001.16009,838,600
04 Jan 20241.16001.18001.15001.17001.17008,394,600
03 Jan 20241.16001.18001.16001.16001.16004,504,600
02 Jan 20241.15001.17001.13001.17001.17009,082,600
29 Dec 20231.15001.15001.11001.15001.15005,837,500
28 Dec 20231.10001.15001.09001.14001.14005,929,600
27 Dec 20231.10001.11001.08001.09001.09008,061,600
26 Dec 20231.09001.11001.08001.11001.11006,082,500
22 Dec 20231.12001.12001.07001.09001.09006,614,100
21 Dec 20231.07001.11001.03001.09001.09008,362,300
20 Dec 20231.03001.07001.02001.06001.06009,516,600
19 Dec 20231.04001.04001.02001.04001.04002,970,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...