Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.335	0.345	0.335	0.340	0.340	184,200
2024-02-13	0.330	0.345	0.330	0.340	0.340	391,200
2024-02-09	0.330	0.340	0.325	0.340	0.340	228,200
2024-02-08	0.330	0.335	0.330	0.335	0.335	149,500
2024-02-07	0.340	0.340	0.325	0.330	0.330	207,400
2024-02-06	0.325	0.340	0.325	0.340	0.340	97,500
2024-02-05	0.325	0.330	0.320	0.325	0.325	374,600
2024-02-02	0.335	0.335	0.325	0.325	0.325	238,400
2024-01-31	0.340	0.340	0.335	0.335	0.335	209,100
2024-01-30	0.355	0.355	0.335	0.340	0.340	514,400
2024-01-29	0.340	0.355	0.340	0.355	0.355	573,900
2024-01-26	0.350	0.355	0.345	0.350	0.350	265,300
2024-01-24	0.340	0.360	0.335	0.355	0.355	503,200
2024-01-23	0.335	0.350	0.335	0.335	0.335	865,800
2024-01-22	0.325	0.345	0.320	0.340	0.340	1,502,200
2024-01-19	0.335	0.345	0.315	0.320	0.320	2,637,800
2024-01-18	0.345	0.350	0.335	0.345	0.345	1,162,800
2024-01-17	0.350	0.355	0.340	0.345	0.345	917,400
2024-01-16	0.375	0.375	0.355	0.355	0.355	1,811,700
2024-01-15	0.380	0.385	0.375	0.380	0.380	1,287,100
2024-01-12	0.360	0.375	0.355	0.375	0.375	950,100
2024-01-11	0.365	0.370	0.360	0.360	0.360	590,400
2024-01-10	0.375	0.380	0.365	0.365	0.365	1,072,800
2024-01-09	0.380	0.380	0.365	0.370	0.370	1,883,400
2024-01-08	0.390	0.395	0.375	0.380	0.380	1,523,600
2024-01-05	0.385	0.395	0.380	0.390	0.390	1,023,300
2024-01-04	0.420	0.435	0.390	0.390	0.390	13,881,300
2024-01-03	0.360	0.400	0.355	0.395	0.395	6,881,900
2024-01-02	0.345	0.360	0.345	0.355	0.355	1,528,600
2023-12-29	0.345	0.350	0.345	0.345	0.345	475,200
2023-12-28	0.360	0.360	0.345	0.345	0.345	930,800
2023-12-27	0.350	0.360	0.345	0.360	0.360	651,100
2023-12-26	0.370	0.370	0.340	0.355	0.355	1,331,700
2023-12-22	0.365	0.380	0.360	0.360	0.360	1,397,800
2023-12-21	0.360	0.370	0.355	0.365	0.365	867,900
2023-12-20	0.375	0.380	0.360	0.365	0.365	3,031,900
2023-12-19	0.355	0.395	0.350	0.385	0.385	10,114,400
2023-12-18	0.340	0.355	0.340	0.350	0.350	960,900
2023-12-15	0.340	0.345	0.335	0.340	0.340	460,900
2023-12-14	0.350	0.355	0.335	0.340	0.340	1,077,200
2023-12-13	0.335	0.345	0.335	0.345	0.345	350,100
2023-12-12	0.345	0.345	0.335	0.335	0.335	616,000
2023-12-11	0.335	0.365	0.330	0.345	0.345	3,999,300
2023-12-08	0.340	0.340	0.325	0.335	0.335	1,194,500
2023-12-07	0.345	0.345	0.330	0.340	0.340	926,900
2023-12-06	0.360	0.360	0.340	0.340	0.340	906,100
2023-12-05	0.365	0.365	0.345	0.360	0.360	864,300
2023-12-04	0.355	0.375	0.355	0.360	0.360	3,604,900
2023-12-01	0.350	0.365	0.350	0.355	0.355	1,886,600
2023-11-30	0.360	0.365	0.340	0.355	0.355	2,304,200
2023-11-29	0.335	0.360	0.335	0.360	0.360	3,858,200
2023-11-28	0.345	0.355	0.335	0.340	0.340	3,822,000
2023-11-27	0.345	0.350	0.325	0.325	0.325	2,873,600
2023-11-24	0.365	0.365	0.345	0.350	0.350	2,015,800
2023-11-23	0.365	0.365	0.355	0.365	0.365	1,082,200
2023-11-22	0.375	0.375	0.355	0.365	0.365	2,538,700
2023-11-21	0.370	0.385	0.365	0.375	0.375	4,612,100
2023-11-20	0.380	0.385	0.360	0.370	0.370	1,686,500
2023-11-17	0.410	0.415	0.370	0.380	0.380	6,464,900
2023-11-16	0.395	0.435	0.385	0.405	0.405	12,208,000

← NewerPage 12 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.