Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.325	0.330	0.325	0.325	0.325	289,000
2024-08-09	0.325	0.325	0.320	0.325	0.325	428,000
2024-08-08	0.320	0.325	0.315	0.325	0.325	172,400
2024-08-07	0.315	0.330	0.315	0.325	0.325	569,500
2024-08-06	0.315	0.320	0.310	0.320	0.320	1,264,900
2024-08-05	0.320	0.325	0.300	0.320	0.320	2,549,100
2024-08-02	0.340	0.340	0.330	0.330	0.330	664,400
2024-08-01	0.340	0.340	0.335	0.340	0.340	479,600
2024-07-31	0.335	0.340	0.335	0.340	0.340	377,000
2024-07-30	0.340	0.340	0.335	0.340	0.340	596,300
2024-07-29	0.340	0.345	0.335	0.345	0.345	357,900
2024-07-26	0.340	0.345	0.335	0.345	0.345	797,500
2024-07-25	0.345	0.350	0.340	0.345	0.345	919,900
2024-07-24	0.345	0.350	0.345	0.350	0.350	93,600
2024-07-23	0.345	0.350	0.345	0.350	0.350	298,100
2024-07-22	0.350	0.350	0.345	0.350	0.350	712,200
2024-07-19	0.350	0.355	0.350	0.350	0.350	698,900
2024-07-18	0.355	0.355	0.350	0.350	0.350	645,800
2024-07-17	0.355	0.355	0.350	0.355	0.355	1,766,700
2024-07-16	0.360	0.360	0.350	0.350	0.350	1,218,500
2024-07-15	0.360	0.365	0.355	0.360	0.360	810,900
2024-07-12	0.360	0.360	0.355	0.355	0.355	427,300
2024-07-11	0.355	0.370	0.355	0.365	0.365	2,069,100
2024-07-10	0.360	0.360	0.355	0.360	0.360	957,000
2024-07-09	0.370	0.370	0.360	0.360	0.360	1,402,300
2024-07-05	0.365	0.370	0.360	0.370	0.370	2,195,600
2024-07-04	0.360	0.370	0.360	0.370	0.370	1,281,800
2024-07-03	0.370	0.375	0.360	0.370	0.370	3,806,500
2024-07-02	0.410	0.415	0.365	0.365	0.365	13,713,300
2024-07-01	0.400	0.420	0.400	0.410	0.410	4,122,100
2024-06-28	0.405	0.420	0.395	0.400	0.400	7,499,300
2024-06-27	0.365	0.410	0.365	0.405	0.405	10,069,500
2024-06-26	0.370	0.370	0.365	0.370	0.370	310,800
2024-06-25	0.380	0.380	0.365	0.370	0.370	467,900
2024-06-24	0.370	0.385	0.365	0.380	0.380	751,800
2024-06-21	0.375	0.375	0.370	0.370	0.370	276,000
2024-06-20	0.370	0.375	0.370	0.375	0.375	467,100
2024-06-19	0.385	0.395	0.375	0.380	0.380	2,421,400
2024-06-18	0.375	0.385	0.375	0.385	0.385	1,480,100
2024-06-14	0.370	0.380	0.365	0.370	0.370	2,405,500
2024-06-13	0.355	0.370	0.355	0.370	0.370	1,656,100
2024-06-12	0.360	0.360	0.350	0.355	0.355	867,600
2024-06-11	0.355	0.365	0.350	0.360	0.360	1,377,800
2024-06-10	0.350	0.350	0.350	0.350	0.350	522,600
2024-06-07	0.350	0.360	0.340	0.350	0.350	1,841,100
2024-06-06	0.340	0.345	0.340	0.345	0.345	237,700
2024-06-05	0.340	0.340	0.335	0.340	0.340	187,400
2024-06-04	0.340	0.345	0.335	0.340	0.340	329,400
2024-05-31	0.345	0.345	0.340	0.340	0.340	103,600
2024-05-30	0.350	0.350	0.345	0.345	0.345	341,500
2024-05-29	0.340	0.345	0.340	0.340	0.340	420,400
2024-05-28	0.340	0.340	0.340	0.340	0.340	462,400
2024-05-27	0.345	0.345	0.340	0.345	0.345	309,400
2024-05-24	0.350	0.350	0.345	0.350	0.350	644,000
2024-05-23	0.350	0.355	0.345	0.355	0.355	217,400
2024-05-21	0.355	0.355	0.350	0.350	0.350	341,800
2024-05-20	0.345	0.365	0.345	0.355	0.355	1,127,600
2024-05-17	0.345	0.350	0.340	0.350	0.350	305,900
2024-05-16	0.345	0.350	0.340	0.345	0.345	167,800
2024-05-15	0.345	0.350	0.345	0.350	0.350	289,600

← NewerPage 10 of 21 · 1,212 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.