Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.300	0.305	0.300	0.305	0.305	35,000
2023-05-15	0.305	0.305	0.305	0.305	0.305	3,800
2023-05-12	0.300	0.310	0.300	0.310	0.310	78,800
2023-05-11	0.305	0.310	0.300	0.300	0.300	105,000
2023-05-10	0.305	0.310	0.305	0.310	0.310	29,000
2023-05-09	0.305	0.310	0.305	0.310	0.310	24,000
2023-05-08	0.300	0.305	0.300	0.305	0.305	50,500
2023-05-03	0.300	0.300	0.295	0.295	0.295	80,000
2023-05-02	0.300	0.300	0.300	0.300	0.300	2,500
2023-04-28	0.300	0.310	0.300	0.310	0.310	20,000
2023-04-27	0.305	0.310	0.305	0.310	0.310	60,000
2023-04-26	0.305	0.315	0.300	0.305	0.305	109,100
2023-04-25	0.310	0.310	0.305	0.305	0.305	31,800
2023-04-19	0.310	0.320	0.305	0.315	0.315	24,000
2023-04-18	0.315	0.315	0.310	0.315	0.315	31,700
2023-04-17	0.315	0.320	0.315	0.320	0.320	81,000
2023-04-14	0.305	0.315	0.305	0.315	0.315	19,600
2023-04-13	0.310	0.310	0.310	0.310	0.310	100
2023-04-12	0.310	0.315	0.305	0.315	0.315	110,000
2023-04-11	0.300	0.305	0.300	0.305	0.305	198,500
2023-04-10	0.315	0.315	0.300	0.305	0.305	156,500
2023-04-07	0.310	0.310	0.310	0.310	0.310	12,800
2023-04-06	0.305	0.310	0.305	0.310	0.310	32,000
2023-04-05	0.310	0.310	0.305	0.305	0.305	88,000
2023-04-04	0.315	0.320	0.305	0.320	0.320	25,500
2023-04-03	0.315	0.315	0.315	0.315	0.315	14,000
2023-03-31	0.320	0.320	0.305	0.305	0.305	90,600
2023-03-30	0.295	0.320	0.295	0.320	0.320	253,900
2023-03-29	0.295	0.305	0.295	0.305	0.305	130,600
2023-03-28	0.290	0.305	0.290	0.305	0.305	45,000
2023-03-27	0.295	0.295	0.290	0.290	0.290	66,000
2023-03-24	0.295	0.295	0.295	0.295	0.295	97,300
2023-03-23	0.305	0.310	0.300	0.305	0.305	53,500
2023-03-22	0.300	0.305	0.300	0.300	0.300	26,100
2023-03-21	0.300	0.300	0.300	0.300	0.300	25,800
2023-03-20	0.295	0.300	0.295	0.300	0.300	146,100
2023-03-17	0.305	0.315	0.300	0.300	0.300	313,500
2023-03-16	0.310	0.310	0.305	0.305	0.305	38,000
2023-03-15	0.320	0.320	0.320	0.320	0.320	3,000
2023-03-14	0.310	0.310	0.305	0.305	0.305	64,700
2023-03-13	0.310	0.310	0.310	0.310	0.310	41,000
2023-03-10	0.315	0.315	0.310	0.310	0.310	41,200
2023-03-09	0.320	0.320	0.320	0.320	0.320	30,000
2023-03-08	0.310	0.315	0.310	0.315	0.315	123,300
2023-03-07	0.325	0.325	0.310	0.320	0.320	134,900
2023-03-06	0.320	0.325	0.320	0.320	0.320	40,400
2023-03-03	0.320	0.320	0.310	0.320	0.320	44,000
2023-03-02	0.320	0.320	0.315	0.320	0.320	30,000
2023-03-01	0.310	0.320	0.310	0.320	0.320	72,000
2023-02-28	0.315	0.315	0.305	0.310	0.310	134,300
2023-02-27	0.325	0.325	0.320	0.320	0.320	37,400
2023-02-24	0.320	0.330	0.320	0.330	0.330	33,600
2023-02-23	0.325	0.330	0.320	0.330	0.330	123,500
2023-02-22	0.325	0.330	0.320	0.325	0.325	17,900
2023-02-21	0.330	0.330	0.320	0.320	0.320	58,900
2023-02-20	0.325	0.335	0.325	0.335	0.335	30,100
2023-02-17	0.335	0.340	0.330	0.335	0.335	398,200
2023-02-16	0.335	0.335	0.330	0.330	0.330	95,800
2023-02-15	0.335	0.335	0.330	0.335	0.335	140,400
2023-02-14	0.330	0.330	0.325	0.330	0.330	100,200

← NewerPage 15 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.