Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.415	0.415	0.380	0.395	0.395	7,001,000
2023-11-14	0.315	0.515	0.315	0.400	0.400	61,480,699
2023-11-10	0.320	0.320	0.310	0.320	0.320	70,100
2023-11-09	0.295	0.325	0.295	0.320	0.320	976,000
2023-11-08	0.295	0.300	0.290	0.295	0.295	258,000
2023-11-07	0.285	0.305	0.285	0.295	0.295	259,100
2023-11-06	0.285	0.290	0.285	0.285	0.285	120,100
2023-11-03	0.285	0.290	0.285	0.285	0.285	206,900
2023-11-02	0.285	0.285	0.285	0.285	0.285	58,000
2023-11-01	0.285	0.285	0.285	0.285	0.285	402,300
2023-10-31	0.290	0.290	0.290	0.290	0.290	2,000
2023-10-30	0.290	0.290	0.290	0.290	0.290	20,000
2023-10-27	0.290	0.290	0.290	0.290	0.290	21,800
2023-10-26	0.290	0.290	0.290	0.290	0.290	32,600
2023-10-25	0.285	0.290	0.285	0.290	0.290	138,400
2023-10-24	0.290	0.295	0.285	0.295	0.295	43,400
2023-10-23	0.290	0.290	0.290	0.290	0.290	86,000
2023-10-20	0.290	0.290	0.290	0.290	0.290	84,300
2023-10-19	0.295	0.295	0.290	0.290	0.290	30,000
2023-10-18	0.290	0.295	0.290	0.295	0.295	38,000
2023-10-17	0.295	0.300	0.295	0.295	0.295	191,900
2023-10-16	0.295	0.295	0.290	0.290	0.290	133,000
2023-10-13	0.295	0.300	0.295	0.300	0.300	35,000
2023-10-11	0.295	0.300	0.295	0.300	0.300	24,500
2023-10-10	0.295	0.300	0.295	0.300	0.300	27,600
2023-10-09	0.305	0.305	0.295	0.300	0.300	384,300
2023-10-06	0.300	0.300	0.300	0.300	0.300	100
2023-10-05	0.300	0.300	0.300	0.300	0.300	11,100
2023-10-04	0.295	0.300	0.295	0.295	0.295	60,100
2023-10-03	0.305	0.305	0.295	0.300	0.300	109,900
2023-10-02	0.295	0.300	0.295	0.295	0.295	83,000
2023-09-29	0.300	0.305	0.300	0.305	0.305	176,000
2023-09-27	0.295	0.300	0.295	0.300	0.300	90,200
2023-09-26	0.295	0.300	0.295	0.300	0.300	102,000
2023-09-25	0.300	0.305	0.295	0.305	0.305	309,000
2023-09-22	0.305	0.305	0.295	0.300	0.300	65,300
2023-09-21	0.300	0.305	0.300	0.305	0.305	50,000
2023-09-20	0.295	0.305	0.295	0.305	0.305	84,900
2023-09-19	0.300	0.300	0.300	0.300	0.300	80,000
2023-09-18	0.305	0.305	0.300	0.305	0.305	88,000
2023-09-15	0.295	0.295	0.295	0.295	0.295	473,300
2023-09-14	0.300	0.300	0.295	0.295	0.295	304,100
2023-09-12	0.300	0.300	0.295	0.300	0.300	373,000
2023-09-11	0.305	0.305	0.300	0.300	0.300	17,000
2023-09-08	0.300	0.305	0.300	0.305	0.305	56,100
2023-09-07	0.310	0.310	0.300	0.310	0.310	36,000
2023-09-06	0.305	0.310	0.305	0.310	0.310	51,500
2023-09-05	0.310	0.315	0.305	0.310	0.310	59,200
2023-09-04	0.305	0.315	0.305	0.315	0.315	54,100
2023-09-01	0.310	0.315	0.310	0.315	0.315	151,600
2023-08-30	0.310	0.310	0.305	0.310	0.310	38,100
2023-08-29	0.305	0.315	0.305	0.310	0.310	106,300
2023-08-28	0.305	0.310	0.300	0.310	0.310	112,500
2023-08-25	0.305	0.305	0.305	0.305	0.305	20,000
2023-08-24	0.305	0.305	0.305	0.305	0.305	139,300
2023-08-22	0.315	0.315	0.315	0.315	0.315	4,000
2023-08-21	0.305	0.315	0.305	0.315	0.315	51,000
2023-08-18	0.305	0.305	0.305	0.305	0.305	30,000
2023-08-17	0.310	0.315	0.305	0.315	0.315	59,000
2023-08-16	0.305	0.315	0.305	0.315	0.315	51,900

← NewerPage 13 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.