Sanichi Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.020	0.025	0.020	0.025	0.250	30,010
2022-07-07	0.020	0.025	0.020	0.025	0.250	30,000
2022-07-06	0.020	0.025	0.020	0.025	0.250	108,020
2022-07-05	0.025	0.025	0.025	0.025	0.250	39,190
2022-07-04	0.025	0.025	0.025	0.025	0.250	5,330
2022-07-01	0.025	0.025	0.025	0.025	0.250	40,000
2022-06-30	0.025	0.025	0.020	0.020	0.200	74,500
2022-06-29	0.025	0.025	0.025	0.025	0.250	42,300
2022-06-28	0.025	0.025	0.020	0.025	0.250	39,380
2022-06-27	0.025	0.025	0.020	0.025	0.250	65,010
2022-06-24	0.025	0.025	0.025	0.025	0.250	5,000
2022-06-23	0.025	0.025	0.020	0.025	0.250	30,010
2022-06-22	0.025	0.025	0.025	0.025	0.250	290,000
2022-06-21	0.025	0.025	0.020	0.025	0.250	60,420
2022-06-20	0.025	0.025	0.020	0.025	0.250	47,950
2022-06-17	0.025	0.025	0.020	0.025	0.250	68,440
2022-06-16	0.025	0.025	0.025	0.025	0.250	265,810
2022-06-15	0.025	0.030	0.020	0.030	0.300	2,905,380
2022-06-14	0.030	0.030	0.025	0.025	0.250	11,110
2022-06-13	0.025	0.030	0.025	0.030	0.300	64,130
2022-06-10	0.025	0.030	0.025	0.025	0.250	39,300
2022-06-09	0.025	0.030	0.025	0.025	0.250	18,910
2022-06-08	0.025	0.025	0.025	0.025	0.250	7,420
2022-06-07	0.030	0.030	0.025	0.025	0.250	69,500
2022-06-03	0.025	0.030	0.025	0.030	0.300	85,150
2022-06-02	0.025	0.030	0.025	0.030	0.300	57,380
2022-05-31	0.030	0.030	0.025	0.025	0.250	44,450
2022-05-30	0.025	0.030	0.025	0.030	0.300	57,000
2022-05-27	0.030	0.030	0.025	0.030	0.300	54,070
2022-05-26	0.030	0.030	0.025	0.030	0.300	30,110
2022-05-25	0.030	0.030	0.030	0.030	0.300	13,500
2022-05-24	0.030	0.030	0.025	0.030	0.300	128,970
2022-05-23	0.030	0.035	0.025	0.030	0.300	265,290
2022-05-20	0.025	0.030	0.025	0.025	0.250	115,490
2022-05-19	0.030	0.030	0.030	0.030	0.300	100
2022-05-18	0.030	0.030	0.025	0.030	0.300	142,620
2022-05-17	0.030	0.035	0.030	0.030	0.300	178,910
2022-05-13	0.030	0.030	0.025	0.030	0.300	14,180
2022-05-12	0.025	0.030	0.025	0.030	0.300	79,610
2022-05-11	0.025	0.030	0.025	0.030	0.300	64,030
2022-05-10	0.025	0.030	0.025	0.030	0.300	261,000
2022-05-09	0.025	0.030	0.025	0.030	0.300	74,640
2022-05-06	0.030	0.030	0.025	0.030	0.300	11,050
2022-05-05	0.030	0.030	0.030	0.030	0.300	129,650
2022-04-29	0.025	0.035	0.025	0.035	0.350	171,820
2022-04-28	0.030	0.030	0.025	0.030	0.300	45,750
2022-04-27	0.030	0.030	0.025	0.030	0.300	158,220
2022-04-26	0.030	0.035	0.025	0.030	0.300	399,230
2022-04-25	0.030	0.035	0.030	0.030	0.300	1,361,360
2022-04-22	0.030	0.035	0.030	0.035	0.350	39,230
2022-04-21	0.030	0.035	0.030	0.035	0.350	77,740
2022-04-20	0.030	0.035	0.030	0.035	0.350	115,650
2022-04-18	0.035	0.035	0.030	0.030	0.300	158,210
2022-04-15	0.035	0.035	0.030	0.035	0.350	1,464,660
2022-04-14	0.035	0.035	0.030	0.035	0.350	211,540
2022-04-13	0.030	0.035	0.030	0.035	0.350	125,660
2022-04-12	0.035	0.035	0.030	0.030	0.300	76,670
2022-04-11	0.035	0.035	0.030	0.035	0.350	128,050
2022-04-08	0.030	0.035	0.025	0.030	0.300	1,000,150
2022-04-07	0.025	0.030	0.025	0.030	0.300	15,500

← NewerPage 18 of 20 · 1,196 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.