Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.325	0.325	0.325	0.325	0.325	16,000
2023-02-10	0.330	0.340	0.325	0.340	0.340	115,800
2023-02-09	0.330	0.335	0.330	0.335	0.335	30,900
2023-02-08	0.330	0.340	0.325	0.335	0.335	92,700
2023-02-07	0.335	0.335	0.330	0.335	0.335	103,100
2023-02-03	0.325	0.340	0.325	0.340	0.340	259,900
2023-02-02	0.320	0.330	0.320	0.330	0.330	61,900
2023-01-31	0.330	0.330	0.325	0.325	0.325	48,000
2023-01-30	0.325	0.330	0.325	0.325	0.325	200,500
2023-01-27	0.335	0.335	0.325	0.330	0.330	109,500
2023-01-26	0.335	0.340	0.330	0.335	0.335	64,100
2023-01-25	0.330	0.335	0.330	0.335	0.335	51,000
2023-01-20	0.335	0.335	0.320	0.330	0.330	106,100
2023-01-18	0.320	0.335	0.320	0.335	0.335	53,100
2023-01-17	0.335	0.335	0.320	0.330	0.330	6,100
2023-01-16	0.340	0.340	0.320	0.330	0.330	23,000
2023-01-13	0.325	0.340	0.325	0.330	0.330	45,200
2023-01-12	0.335	0.335	0.330	0.335	0.335	95,700
2023-01-11	0.325	0.335	0.320	0.335	0.335	353,900
2023-01-10	0.315	0.325	0.315	0.325	0.325	65,500
2023-01-09	0.315	0.330	0.315	0.315	0.315	84,400
2023-01-06	0.315	0.315	0.315	0.315	0.315	49,400
2023-01-05	0.315	0.325	0.315	0.315	0.315	57,700
2023-01-04	0.315	0.315	0.315	0.315	0.315	75,800
2023-01-03	0.315	0.315	0.310	0.310	0.310	210,400
2022-12-30	0.320	0.320	0.320	0.320	0.320	26,000
2022-12-29	0.320	0.320	0.320	0.320	0.320	1,800
2022-12-28	0.325	0.330	0.320	0.330	0.330	37,300
2022-12-27	0.325	0.325	0.325	0.325	0.325	25,000
2022-12-23	0.320	0.325	0.320	0.325	0.325	3,700
2022-12-22	0.310	0.320	0.310	0.315	0.315	13,000
2022-12-20	0.310	0.320	0.310	0.310	0.310	62,400
2022-12-19	0.315	0.315	0.315	0.315	0.315	31,000
2022-12-16	0.310	0.320	0.310	0.320	0.320	85,800
2022-12-15	0.310	0.310	0.310	0.310	0.310	29,400
2022-12-14	0.310	0.315	0.310	0.315	0.315	234,900
2022-12-13	0.320	0.320	0.320	0.320	0.320	10,000
2022-12-12	0.320	0.320	0.320	0.320	0.320	10,000
2022-12-09	0.320	0.335	0.315	0.335	0.335	55,000
2022-12-08	0.320	0.330	0.320	0.320	0.320	110,100
2022-12-07	0.335	0.335	0.320	0.325	0.325	45,800
2022-12-06	0.325	0.335	0.320	0.335	0.335	222,700
2022-12-05	0.320	0.335	0.320	0.325	0.325	110,200
2022-12-02	0.325	0.330	0.320	0.330	0.330	114,600
2022-12-01	0.320	0.330	0.315	0.325	0.325	442,800
2022-11-30	0.320	0.325	0.315	0.325	0.325	146,100
2022-11-29	0.320	0.320	0.315	0.315	0.315	11,500
2022-11-25	0.320	0.320	0.320	0.320	0.320	36,000
2022-11-24	0.320	0.335	0.320	0.330	0.330	163,400
2022-11-22	0.315	0.315	0.315	0.315	0.315	60,400
2022-11-21	0.315	0.315	0.315	0.315	0.315	10,000
2022-11-16	0.330	0.330	0.330	0.330	0.330	19,000
2022-11-15	0.320	0.330	0.315	0.330	0.330	154,800
2022-11-14	0.325	0.325	0.320	0.320	0.320	52,800
2022-11-11	0.315	0.325	0.315	0.325	0.325	17,200
2022-11-10	0.320	0.325	0.320	0.325	0.325	15,000
2022-11-09	0.325	0.325	0.325	0.325	0.325	45,000
2022-11-08	0.325	0.330	0.315	0.320	0.320	39,200
2022-11-07	0.330	0.330	0.320	0.320	0.320	50,900
2022-11-04	0.320	0.325	0.320	0.325	0.325	10,000

← NewerPage 16 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.