Sanichi Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.035	0.040	0.030	0.035	0.350	476,360
2022-01-06	0.035	0.040	0.030	0.035	0.350	1,019,390
2022-01-05	0.035	0.040	0.030	0.035	0.350	2,239,700
2022-01-04	0.030	0.035	0.025	0.030	0.300	893,060
2022-01-03	0.025	0.030	0.025	0.030	0.300	73,000
2021-12-31	0.025	0.030	0.025	0.025	0.250	160,920
2021-12-30	0.025	0.025	0.025	0.025	0.250	67,530
2021-12-29	0.025	0.025	0.025	0.025	0.250	30,000
2021-12-28	0.030	0.030	0.025	0.030	0.300	37,340
2021-12-27	0.030	0.030	0.025	0.025	0.250	66,780
2021-12-24	0.030	0.030	0.025	0.030	0.300	44,010
2021-12-23	0.025	0.025	0.025	0.025	0.250	14,650
2021-12-22	0.025	0.025	0.025	0.025	0.250	1,820
2021-12-21	0.025	0.025	0.025	0.025	0.250	8,950
2021-12-20	0.025	0.025	0.025	0.025	0.250	92,110
2021-12-17	0.030	0.030	0.025	0.030	0.300	35,330
2021-12-16	0.030	0.030	0.025	0.030	0.300	126,400
2021-12-15	0.030	0.030	0.025	0.025	0.250	47,730
2021-12-14	0.025	0.030	0.025	0.030	0.300	22,650
2021-12-13	0.030	0.030	0.030	0.030	0.300	200
2021-12-10	0.025	0.030	0.025	0.030	0.300	41,060
2021-12-09	0.025	0.030	0.025	0.030	0.300	19,500
2021-12-08	0.030	0.030	0.025	0.030	0.300	87,510
2021-12-07	0.030	0.030	0.025	0.030	0.300	180,940
2021-12-06	0.030	0.030	0.030	0.030	0.300	260,500
2021-12-02	0.030	0.030	0.030	0.030	0.300	541,920
2021-12-01	0.035	0.035	0.030	0.030	0.300	180,650
2021-11-30	0.030	0.035	0.030	0.035	0.350	131,740
2021-11-29	0.030	0.030	0.030	0.030	0.300	258,400
2021-11-26	0.030	0.030	0.030	0.030	0.300	1,949,150
2021-11-25	0.035	0.035	0.030	0.030	0.300	142,320
2021-11-24	0.030	0.035	0.030	0.035	0.350	4,920
2021-11-23	0.030	0.035	0.030	0.035	0.350	99,390
2021-11-22	0.035	0.035	0.030	0.035	0.350	47,660
2021-11-19	0.030	0.035	0.030	0.035	0.350	70,520
2021-11-18	0.035	0.035	0.030	0.030	0.300	61,300
2021-11-17	0.030	0.035	0.030	0.035	0.350	28,180
2021-11-16	0.030	0.035	0.030	0.035	0.350	16,230
2021-11-15	0.035	0.035	0.030	0.035	0.350	84,150
2021-11-12	0.035	0.035	0.035	0.035	0.350	69,800
2021-11-11	0.035	0.035	0.035	0.035	0.350	198,450
2021-11-10	0.035	0.035	0.030	0.035	0.350	262,680
2021-11-09	0.035	0.035	0.030	0.035	0.350	122,620
2021-11-08	0.035	0.035	0.030	0.035	0.350	371,650
2021-11-05	0.035	0.035	0.035	0.035	0.350	107,480
2021-11-03	0.035	0.035	0.035	0.035	0.350	103,920
2021-11-02	0.035	0.035	0.030	0.035	0.350	581,170
2021-11-01	0.035	0.035	0.035	0.035	0.350	107,000
2021-10-29	0.040	0.040	0.035	0.035	0.350	527,050
2021-10-28	0.035	0.040	0.035	0.040	0.400	696,570
2021-10-27	0.040	0.040	0.035	0.040	0.400	84,310
2021-10-26	0.035	0.040	0.035	0.035	0.350	769,930
2021-10-25	0.035	0.040	0.035	0.035	0.350	101,500
2021-10-22	0.040	0.040	0.035	0.035	0.350	36,260
2021-10-21	0.040	0.040	0.035	0.040	0.400	205,300
2021-10-20	0.035	0.040	0.035	0.040	0.400	101,820

← NewerPage 20 of 20 · 1,196 trading days

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.