Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.330	0.330	0.325	0.325	0.325	32,100
2022-11-01	0.310	0.315	0.310	0.315	0.315	33,900
2022-10-31	0.320	0.320	0.315	0.315	0.315	36,500
2022-10-28	0.315	0.330	0.310	0.325	0.325	27,200
2022-10-27	0.310	0.325	0.310	0.315	0.315	12,000
2022-10-26	0.325	0.325	0.325	0.325	0.325	7,000
2022-10-25	0.320	0.325	0.320	0.325	0.325	47,000
2022-10-21	0.330	0.330	0.325	0.325	0.325	75,700
2022-10-20	0.320	0.340	0.320	0.325	0.325	207,400
2022-10-19	0.320	0.325	0.320	0.320	0.320	219,100
2022-10-18	0.300	0.320	0.300	0.320	0.320	103,000
2022-10-17	0.305	0.305	0.305	0.305	0.305	17,000
2022-10-14	0.310	0.310	0.295	0.310	0.310	90,500
2022-10-13	0.300	0.310	0.295	0.310	0.310	135,300
2022-10-12	0.310	0.310	0.300	0.300	0.300	53,300
2022-10-11	0.320	0.320	0.300	0.300	0.300	173,700
2022-10-07	0.310	0.310	0.310	0.310	0.310	6,000
2022-10-06	0.330	0.330	0.320	0.320	0.320	70,000
2022-10-05	0.310	0.315	0.310	0.315	0.315	52,000
2022-10-04	0.315	0.320	0.310	0.320	0.320	17,100
2022-10-03	0.320	0.320	0.305	0.320	0.320	28,100
2022-09-30	0.310	0.320	0.310	0.310	0.310	43,700
2022-09-29	0.325	0.330	0.315	0.325	0.325	54,200
2022-09-28	0.330	0.330	0.320	0.320	0.320	125,700
2022-09-27	0.335	0.335	0.335	0.335	0.335	12,900
2022-09-26	0.350	0.350	0.340	0.340	0.340	87,000
2022-09-23	0.350	0.360	0.350	0.350	0.350	15,200
2022-09-22	0.355	0.355	0.350	0.350	0.350	606,300
2022-09-21	0.360	0.360	0.355	0.355	0.355	308,000
2022-09-20	0.360	0.360	0.360	0.360	0.360	165,100
2022-09-19	0.360	0.360	0.355	0.360	0.360	345,100
2022-09-15	0.360	0.360	0.360	0.360	0.360	183,100
2022-09-14	0.360	0.360	0.355	0.355	0.355	316,900
2022-09-13	0.360	0.360	0.360	0.360	0.360	174,000
2022-09-12	0.360	0.360	0.360	0.360	0.360	493,000
2022-09-09	0.365	0.365	0.360	0.360	0.360	45,200
2022-09-08	0.360	0.360	0.360	0.360	0.360	153,000
2022-09-07	0.365	0.365	0.360	0.360	0.360	76,400
2022-09-06	0.360	0.360	0.360	0.360	0.360	40,000
2022-09-05	0.365	0.365	0.360	0.360	0.360	106,100
2022-09-02	0.360	0.365	0.360	0.365	0.365	477,800
2022-09-01	0.360	0.360	0.355	0.355	0.355	274,200
2022-08-30	0.360	0.365	0.360	0.365	0.365	85,000
2022-08-29	0.370	0.370	0.355	0.360	0.360	149,800
2022-08-26	0.355	0.370	0.355	0.370	0.370	169,900
2022-08-25	0.355	0.360	0.350	0.355	0.355	69,300
2022-08-24	0.345	0.350	0.345	0.350	0.350	121,200
2022-08-23	0.345	0.345	0.340	0.345	0.345	101,000
2022-08-22	0.350	0.350	0.350	0.350	0.350	108,200
2022-08-19	0.350	0.350	0.350	0.350	0.350	26,000
2022-08-18	0.350	0.360	0.350	0.355	0.355	53,800
2022-08-17	0.355	0.365	0.355	0.360	0.360	46,100
2022-08-16	0.355	0.360	0.345	0.360	0.360	164,400
2022-08-15	0.370	0.380	0.360	0.365	0.365	98,400
2022-08-12	0.360	0.375	0.360	0.365	0.365	78,800
2022-08-11	0.370	0.370	0.360	0.360	0.360	67,900
2022-08-10	0.365	0.370	0.355	0.365	0.365	78,600
2022-08-09	0.365	0.375	0.365	0.365	0.365	77,000
2022-08-08	0.360	0.380	0.360	0.375	0.375	63,200
2022-08-05	0.365	0.370	0.360	0.370	0.370	126,100

← NewerPage 17 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.