Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.300	0.310	0.300	0.310	0.310	64,000
2023-08-14	0.305	0.310	0.295	0.310	0.310	197,000
2023-08-11	0.305	0.310	0.305	0.310	0.310	12,500
2023-08-10	0.310	0.310	0.310	0.310	0.310	10,000
2023-08-09	0.315	0.315	0.315	0.315	0.315	10,000
2023-08-08	0.315	0.315	0.310	0.310	0.310	65,000
2023-08-07	0.320	0.320	0.320	0.320	0.320	5,000
2023-08-04	0.320	0.320	0.310	0.320	0.320	109,100
2023-08-03	0.310	0.320	0.310	0.320	0.320	46,100
2023-08-02	0.310	0.320	0.310	0.320	0.320	35,100
2023-08-01	0.320	0.320	0.315	0.315	0.315	70,000
2023-07-31	0.320	0.320	0.315	0.315	0.315	60,000
2023-07-28	0.320	0.325	0.320	0.325	0.325	70,500
2023-07-27	0.320	0.325	0.320	0.325	0.325	184,000
2023-07-26	0.320	0.320	0.320	0.320	0.320	35,000
2023-07-25	0.305	0.315	0.305	0.315	0.315	145,000
2023-07-24	0.315	0.315	0.300	0.305	0.305	33,100
2023-07-21	0.310	0.310	0.305	0.310	0.310	540,600
2023-07-20	0.300	0.310	0.300	0.310	0.310	113,500
2023-07-18	0.300	0.300	0.290	0.295	0.295	241,000
2023-07-14	0.300	0.300	0.295	0.295	0.295	35,000
2023-07-13	0.295	0.300	0.295	0.300	0.300	108,000
2023-07-12	0.300	0.300	0.295	0.295	0.295	31,000
2023-07-11	0.290	0.300	0.290	0.300	0.300	243,300
2023-07-10	0.290	0.295	0.290	0.295	0.295	40,000
2023-07-07	0.295	0.300	0.295	0.300	0.300	20,000
2023-07-06	0.295	0.300	0.295	0.300	0.300	28,400
2023-07-05	0.300	0.305	0.300	0.305	0.305	238,800
2023-07-04	0.290	0.290	0.285	0.290	0.290	90,300
2023-07-03	0.285	0.295	0.285	0.290	0.290	100,800
2023-06-28	0.290	0.290	0.290	0.290	0.290	20,000
2023-06-27	0.290	0.290	0.290	0.290	0.290	2,000
2023-06-26	0.280	0.295	0.280	0.295	0.295	108,500
2023-06-23	0.285	0.290	0.285	0.285	0.285	48,000
2023-06-22	0.285	0.290	0.285	0.290	0.290	35,000
2023-06-21	0.285	0.290	0.285	0.290	0.290	64,500
2023-06-20	0.285	0.295	0.285	0.295	0.295	63,500
2023-06-19	0.285	0.290	0.280	0.285	0.285	63,800
2023-06-16	0.290	0.295	0.285	0.290	0.290	182,000
2023-06-15	0.290	0.290	0.290	0.290	0.290	18,400
2023-06-14	0.290	0.300	0.290	0.300	0.300	15,000
2023-06-13	0.290	0.290	0.290	0.290	0.290	20,000
2023-06-12	0.285	0.295	0.285	0.295	0.295	49,000
2023-06-09	0.290	0.300	0.285	0.285	0.285	229,000
2023-06-08	0.290	0.290	0.290	0.290	0.290	19,000
2023-06-07	0.290	0.300	0.290	0.300	0.300	73,900
2023-06-06	0.295	0.300	0.290	0.290	0.290	73,000
2023-06-02	0.300	0.300	0.300	0.300	0.300	4,500
2023-06-01	0.295	0.300	0.290	0.290	0.290	44,400
2023-05-31	0.290	0.295	0.290	0.295	0.295	11,000
2023-05-30	0.295	0.305	0.295	0.305	0.305	25,000
2023-05-29	0.295	0.305	0.295	0.305	0.305	10,100
2023-05-26	0.295	0.305	0.295	0.300	0.300	52,100
2023-05-25	0.290	0.300	0.290	0.295	0.295	51,000
2023-05-24	0.295	0.295	0.290	0.290	0.290	156,200
2023-05-23	0.300	0.310	0.300	0.300	0.300	175,500
2023-05-22	0.300	0.310	0.300	0.310	0.310	56,300
2023-05-19	0.305	0.310	0.305	0.310	0.310	30,500
2023-05-18	0.300	0.300	0.300	0.300	0.300	20,000
2023-05-17	0.305	0.305	0.305	0.305	0.305	38,600

← NewerPage 14 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.