Sanichi Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.020	0.025	0.020	0.025	0.250	130,660
2023-01-10	0.025	0.025	0.020	0.020	0.200	11,640
2023-01-09	0.020	0.025	0.020	0.025	0.250	17,210
2023-01-06	0.020	0.025	0.020	0.025	0.250	4,300
2023-01-05	0.020	0.025	0.020	0.025	0.250	727,000
2023-01-04	0.020	0.025	0.020	0.025	0.250	301,650
2023-01-03	0.025	0.025	0.020	0.025	0.250	34,320
2022-12-30	0.025	0.025	0.025	0.025	0.250	38,840
2022-12-29	0.025	0.025	0.020	0.025	0.250	100,000
2022-12-28	0.025	0.025	0.020	0.025	0.250	110,150
2022-12-27	0.025	0.025	0.025	0.025	0.250	3,000
2022-12-23	0.025	0.025	0.025	0.025	0.250	79,170
2022-12-22	0.025	0.025	0.025	0.025	0.250	101,190
2022-12-21	0.025	0.030	0.025	0.025	0.250	125,850
2022-12-20	0.025	0.030	0.025	0.025	0.250	209,440
2022-12-19	0.025	0.025	0.025	0.025	0.250	206,190
2022-12-16	0.025	0.030	0.025	0.030	0.300	26,340
2022-12-15	0.025	0.030	0.020	0.030	0.300	621,520
2022-12-14	0.025	0.030	0.025	0.030	0.300	99,660
2022-12-13	0.025	0.030	0.025	0.030	0.300	42,830
2022-12-12	0.025	0.025	0.025	0.025	0.250	13,000
2022-12-09	0.030	0.030	0.025	0.030	0.300	177,450
2022-12-08	0.030	0.030	0.030	0.030	0.300	1,000
2022-12-07	0.030	0.030	0.030	0.030	0.300	80,000
2022-12-06	0.025	0.030	0.025	0.030	0.300	22,990
2022-12-05	0.025	0.030	0.025	0.030	0.300	152,680
2022-12-02	0.025	0.025	0.025	0.025	0.250	15,600
2022-12-01	0.025	0.025	0.025	0.025	0.250	331,310
2022-11-30	0.025	0.030	0.025	0.030	0.300	474,320
2022-11-29	0.025	0.025	0.025	0.025	0.250	85,400
2022-11-25	0.025	0.030	0.020	0.025	0.250	1,208,060
2022-11-24	0.020	0.030	0.020	0.030	0.300	537,130
2022-11-23	0.020	0.020	0.020	0.020	0.200	31,000
2022-11-22	0.020	0.025	0.020	0.025	0.250	660
2022-11-21	0.025	0.025	0.020	0.025	0.250	53,100
2022-11-17	0.025	0.025	0.025	0.025	0.250	4,000
2022-11-16	0.020	0.025	0.020	0.025	0.250	53,990
2022-11-15	0.025	0.025	0.025	0.025	0.250	147,160
2022-11-14	0.025	0.025	0.025	0.025	0.250	182,510
2022-11-11	0.025	0.030	0.020	0.030	0.300	968,030
2022-11-10	0.030	0.030	0.025	0.030	0.300	374,190
2022-11-09	0.020	0.030	0.020	0.030	0.300	738,780
2022-11-08	0.020	0.025	0.020	0.025	0.250	25,510
2022-11-07	0.025	0.025	0.020	0.020	0.200	14,000
2022-11-04	0.025	0.025	0.025	0.025	0.250	10,000
2022-11-03	0.030	0.030	0.025	0.025	0.250	201,230
2022-11-02	0.020	0.030	0.020	0.025	0.250	846,160
2022-11-01	0.020	0.025	0.020	0.025	0.250	14,510
2022-10-31	0.020	0.025	0.020	0.025	0.250	15,010
2022-10-28	0.020	0.025	0.020	0.025	0.250	55,890
2022-10-27	0.020	0.025	0.020	0.025	0.250	430
2022-10-26	0.025	0.025	0.025	0.025	0.250	25,000
2022-10-25	0.020	0.025	0.020	0.025	0.250	36,520
2022-10-21	0.020	0.025	0.020	0.020	0.200	18,100
2022-10-20	0.020	0.025	0.020	0.025	0.250	33,730
2022-10-19	0.020	0.025	0.020	0.020	0.200	63,060
2022-10-18	0.020	0.025	0.020	0.025	0.250	2,400
2022-10-17	0.025	0.025	0.020	0.025	0.250	27,100
2022-10-14	0.020	0.025	0.020	0.020	0.200	10,420
2022-10-13	0.025	0.025	0.020	0.025	0.250	57,800

← NewerPage 16 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.