Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.360	0.370	0.355	0.355	0.355	39,700
2022-08-03	0.360	0.370	0.360	0.360	0.360	34,800
2022-08-02	0.355	0.360	0.350	0.360	0.360	91,500
2022-08-01	0.350	0.360	0.350	0.360	0.360	95,600
2022-07-29	0.355	0.360	0.355	0.355	0.355	210,200
2022-07-28	0.350	0.360	0.350	0.350	0.350	66,000
2022-07-27	0.365	0.365	0.345	0.345	0.345	11,200
2022-07-26	0.365	0.365	0.365	0.365	0.365	9,000
2022-07-25	0.370	0.370	0.350	0.365	0.365	51,900
2022-07-22	0.345	0.360	0.345	0.360	0.360	41,200
2022-07-21	0.345	0.345	0.345	0.345	0.345	33,300
2022-07-20	0.340	0.355	0.340	0.355	0.355	22,200
2022-07-19	0.330	0.355	0.330	0.355	0.355	10,000
2022-07-18	0.330	0.340	0.330	0.330	0.330	180,000
2022-07-15	0.345	0.345	0.340	0.340	0.340	27,800
2022-07-14	0.365	0.365	0.345	0.345	0.345	185,700
2022-07-13	0.355	0.360	0.355	0.360	0.360	35,000
2022-07-12	0.355	0.355	0.355	0.355	0.355	42,000
2022-07-08	0.370	0.370	0.370	0.370	0.370	16,200
2022-07-07	0.365	0.370	0.360	0.365	0.365	290,300
2022-07-06	0.375	0.375	0.365	0.365	0.365	159,000
2022-07-05	0.370	0.370	0.365	0.370	0.370	135,500
2022-07-04	0.370	0.375	0.365	0.375	0.375	187,000
2022-07-01	0.370	0.375	0.370	0.370	0.370	575,500
2022-06-30	0.370	0.375	0.370	0.370	0.370	70,000
2022-06-29	0.370	0.385	0.370	0.385	0.385	276,200
2022-06-28	0.370	0.380	0.370	0.380	0.380	133,000
2022-06-27	0.365	0.380	0.365	0.380	0.380	20,600
2022-06-24	0.365	0.370	0.365	0.365	0.365	73,000
2022-06-23	0.370	0.370	0.365	0.365	0.365	99,600
2022-06-22	0.380	0.380	0.365	0.365	0.365	171,300
2022-06-21	0.370	0.380	0.360	0.380	0.380	141,900
2022-06-20	0.365	0.370	0.360	0.360	0.360	226,200
2022-06-17	0.370	0.380	0.340	0.365	0.365	1,352,700
2022-06-16	0.390	0.395	0.375	0.375	0.375	548,000
2022-06-15	0.385	0.390	0.385	0.385	0.385	125,000
2022-06-14	0.385	0.395	0.385	0.395	0.395	97,900
2022-06-13	0.400	0.400	0.385	0.390	0.390	183,000
2022-06-10	0.400	0.400	0.395	0.400	0.400	111,500
2022-06-09	0.405	0.405	0.400	0.400	0.400	211,500
2022-06-08	0.405	0.405	0.400	0.405	0.405	218,100
2022-06-07	0.410	0.415	0.405	0.405	0.405	76,700
2022-06-03	0.400	0.415	0.400	0.415	0.415	84,500
2022-06-02	0.405	0.405	0.400	0.400	0.400	195,300
2022-06-01	0.405	0.415	0.400	0.400	0.400	612,000
2022-05-31	0.410	0.415	0.405	0.410	0.410	157,300
2022-05-30	0.410	0.410	0.400	0.405	0.405	167,200
2022-05-27	0.415	0.420	0.410	0.420	0.420	130,700
2022-05-26	0.415	0.415	0.410	0.410	0.410	164,800
2022-05-25	0.415	0.415	0.410	0.415	0.415	96,000
2022-05-24	0.420	0.420	0.410	0.415	0.415	169,500
2022-05-23	0.420	0.420	0.410	0.410	0.410	331,300
2022-05-20	0.420	0.425	0.415	0.425	0.425	198,500
2022-05-19	0.420	0.425	0.415	0.420	0.420	233,300
2022-05-18	0.430	0.435	0.425	0.430	0.430	114,800
2022-05-17	0.420	0.435	0.420	0.435	0.435	167,200
2022-05-13	0.420	0.420	0.420	0.420	0.420	68,700
2022-05-12	0.430	0.430	0.415	0.415	0.415	222,700
2022-05-11	0.420	0.440	0.420	0.430	0.430	185,500
2022-05-10	0.425	0.425	0.410	0.420	0.420	452,000

← NewerPage 18 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.