Sanichi Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.025	0.030	0.025	0.030	0.300	14,010
2022-04-05	0.025	0.030	0.025	0.030	0.300	69,500
2022-04-04	0.025	0.030	0.025	0.030	0.300	3,020
2022-04-01	0.030	0.030	0.025	0.030	0.300	33,000
2022-03-31	0.030	0.030	0.025	0.030	0.300	9,730
2022-03-30	0.030	0.030	0.030	0.030	0.300	10,600
2022-03-29	0.030	0.030	0.030	0.030	0.300	96,330
2022-03-28	0.025	0.030	0.025	0.025	0.250	111,300
2022-03-25	0.030	0.030	0.025	0.030	0.300	56,030
2022-03-24	0.025	0.030	0.025	0.030	0.300	2,020
2022-03-23	0.030	0.030	0.025	0.025	0.250	94,000
2022-03-22	0.025	0.030	0.025	0.030	0.300	104,220
2022-03-21	0.025	0.030	0.025	0.030	0.300	2,420
2022-03-18	0.025	0.030	0.025	0.025	0.250	32,330
2022-03-17	0.025	0.030	0.025	0.030	0.300	33,810
2022-03-16	0.030	0.030	0.025	0.030	0.300	157,600
2022-03-15	0.025	0.030	0.025	0.030	0.300	38,310
2022-03-14	0.030	0.030	0.025	0.030	0.300	413,030
2022-03-11	0.025	0.030	0.025	0.030	0.300	111,270
2022-03-10	0.025	0.030	0.025	0.025	0.250	516,730
2022-03-09	0.025	0.025	0.020	0.025	0.250	142,400
2022-03-08	0.025	0.030	0.020	0.025	0.250	3,050,900
2022-03-07	0.030	0.030	0.025	0.030	0.300	452,770
2022-03-04	0.025	0.030	0.025	0.030	0.300	70,410
2022-03-03	0.030	0.030	0.025	0.030	0.300	18,910
2022-03-02	0.030	0.030	0.025	0.030	0.300	31,060
2022-03-01	0.030	0.035	0.025	0.025	0.250	2,342,210
2022-02-28	0.030	0.030	0.030	0.030	0.300	146,510
2022-02-25	0.035	0.035	0.030	0.035	0.350	83,020
2022-02-24	0.035	0.035	0.030	0.035	0.350	118,920
2022-02-23	0.035	0.035	0.030	0.035	0.350	1,320
2022-02-22	0.030	0.035	0.030	0.030	0.300	104,510
2022-02-21	0.030	0.035	0.030	0.035	0.350	116,280
2022-02-18	0.030	0.035	0.030	0.035	0.350	111,880
2022-02-17	0.035	0.035	0.030	0.030	0.300	41,680
2022-02-16	0.035	0.035	0.030	0.030	0.300	256,530
2022-02-15	0.030	0.035	0.030	0.035	0.350	16,920
2022-02-14	0.035	0.035	0.030	0.035	0.350	5,500
2022-02-11	0.030	0.035	0.030	0.035	0.350	27,970
2022-02-10	0.030	0.035	0.030	0.030	0.300	76,620
2022-02-09	0.035	0.035	0.030	0.035	0.350	12,380
2022-02-08	0.035	0.035	0.030	0.030	0.300	35,950
2022-02-07	0.030	0.035	0.030	0.030	0.300	41,150
2022-02-04	0.030	0.035	0.030	0.030	0.300	116,310
2022-02-03	0.035	0.035	0.030	0.035	0.350	38,890
2022-01-31	0.035	0.035	0.030	0.035	0.350	43,250
2022-01-28	0.030	0.035	0.030	0.035	0.350	43,710
2022-01-27	0.030	0.035	0.030	0.035	0.350	14,050
2022-01-26	0.035	0.035	0.030	0.035	0.350	58,670
2022-01-25	0.030	0.035	0.030	0.035	0.350	45,410
2022-01-24	0.035	0.040	0.030	0.035	0.350	367,120
2022-01-21	0.035	0.040	0.035	0.040	0.400	156,950
2022-01-20	0.035	0.040	0.035	0.035	0.350	86,830
2022-01-19	0.040	0.040	0.035	0.035	0.350	303,270
2022-01-17	0.035	0.040	0.035	0.040	0.400	129,630
2022-01-14	0.035	0.040	0.030	0.040	0.400	1,330,270
2022-01-13	0.040	0.040	0.035	0.040	0.400	1,286,010
2022-01-12	0.035	0.040	0.035	0.040	0.400	81,310
2022-01-11	0.040	0.040	0.035	0.035	0.350	151,860
2022-01-10	0.035	0.040	0.035	0.040	0.400	312,090

← NewerPage 19 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.