Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.345	0.345	0.345	0.345	0.345	174,500
2024-05-13	0.340	0.350	0.340	0.345	0.345	276,100
2024-05-10	0.345	0.350	0.340	0.345	0.345	220,300
2024-05-09	0.340	0.345	0.340	0.345	0.345	178,200
2024-05-08	0.345	0.350	0.340	0.350	0.350	197,500
2024-05-07	0.345	0.345	0.340	0.345	0.345	274,700
2024-05-06	0.345	0.345	0.345	0.345	0.345	149,500
2024-05-03	0.345	0.345	0.340	0.345	0.345	157,300
2024-05-02	0.345	0.350	0.345	0.350	0.350	115,400
2024-04-30	0.345	0.350	0.345	0.350	0.350	183,900
2024-04-29	0.350	0.360	0.345	0.345	0.345	1,455,800
2024-04-26	0.345	0.350	0.335	0.350	0.350	366,400
2024-04-25	0.345	0.350	0.345	0.345	0.345	154,600
2024-04-24	0.345	0.350	0.340	0.350	0.350	123,200
2024-04-23	0.340	0.350	0.340	0.345	0.345	61,500
2024-04-22	0.345	0.345	0.340	0.345	0.345	155,300
2024-04-19	0.345	0.345	0.340	0.345	0.345	308,200
2024-04-18	0.345	0.350	0.345	0.345	0.345	808,000
2024-04-17	0.345	0.350	0.340	0.350	0.350	321,600
2024-04-16	0.345	0.350	0.340	0.350	0.350	740,500
2024-04-15	0.350	0.355	0.350	0.355	0.355	324,800
2024-04-12	0.355	0.365	0.355	0.360	0.360	217,100
2024-04-09	0.365	0.365	0.355	0.355	0.355	190,500
2024-04-08	0.355	0.360	0.350	0.350	0.350	767,100
2024-04-05	0.365	0.365	0.355	0.355	0.355	514,500
2024-04-04	0.365	0.370	0.360	0.365	0.365	1,056,500
2024-04-03	0.350	0.380	0.350	0.360	0.360	6,201,700
2024-04-02	0.345	0.350	0.345	0.350	0.350	101,500
2024-04-01	0.345	0.350	0.345	0.345	0.345	303,100
2024-03-29	0.345	0.345	0.345	0.345	0.345	210,300
2024-03-27	0.355	0.355	0.345	0.350	0.350	389,800
2024-03-26	0.345	0.365	0.345	0.355	0.355	2,089,600
2024-03-25	0.340	0.345	0.340	0.345	0.345	479,500
2024-03-22	0.340	0.345	0.335	0.340	0.340	245,000
2024-03-21	0.335	0.340	0.335	0.340	0.340	354,200
2024-03-20	0.340	0.345	0.335	0.335	0.335	89,400
2024-03-19	0.340	0.345	0.340	0.340	0.340	115,900
2024-03-18	0.345	0.350	0.345	0.345	0.345	84,100
2024-03-15	0.340	0.345	0.340	0.345	0.345	83,400
2024-03-14	0.350	0.350	0.340	0.345	0.345	214,300
2024-03-13	0.350	0.350	0.345	0.345	0.345	277,200
2024-03-12	0.345	0.345	0.345	0.345	0.345	315,200
2024-03-11	0.345	0.355	0.345	0.345	0.345	430,600
2024-03-08	0.350	0.350	0.345	0.345	0.345	125,300
2024-03-07	0.345	0.350	0.340	0.345	0.345	423,000
2024-03-06	0.335	0.340	0.330	0.340	0.340	440,500
2024-03-05	0.330	0.335	0.330	0.330	0.330	241,200
2024-03-04	0.335	0.340	0.330	0.335	0.335	237,500
2024-03-01	0.340	0.340	0.330	0.340	0.340	776,900
2024-02-29	0.340	0.350	0.340	0.340	0.340	137,500
2024-02-28	0.350	0.355	0.340	0.355	0.355	443,700
2024-02-27	0.360	0.360	0.345	0.345	0.345	246,600
2024-02-26	0.345	0.360	0.345	0.360	0.360	328,500
2024-02-23	0.355	0.355	0.345	0.350	0.350	547,300
2024-02-22	0.360	0.365	0.350	0.360	0.360	664,900
2024-02-21	0.370	0.370	0.360	0.360	0.360	273,500
2024-02-20	0.385	0.385	0.365	0.370	0.370	752,000
2024-02-19	0.360	0.390	0.355	0.385	0.385	2,621,000
2024-02-16	0.335	0.365	0.335	0.360	0.360	1,206,600
2024-02-15	0.340	0.340	0.335	0.340	0.340	151,200

← NewerPage 11 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.