Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.425	0.425	0.410	0.420	0.420	452,000
2022-05-09	0.445	0.445	0.425	0.425	0.425	627,400
2022-05-06	0.445	0.450	0.440	0.450	0.450	780,000
2022-05-05	0.470	0.475	0.455	0.455	0.455	1,409,600
2022-04-29	0.470	0.475	0.455	0.470	0.470	2,340,200
2022-04-28	0.450	0.470	0.445	0.465	0.465	2,952,500
2022-04-27	0.445	0.445	0.435	0.440	0.440	638,800
2022-04-26	0.445	0.450	0.440	0.445	0.445	690,500
2022-04-25	0.440	0.455	0.440	0.440	0.440	5,736,200
2022-04-22	0.430	0.430	0.425	0.425	0.425	423,800
2022-04-21	0.430	0.430	0.425	0.430	0.430	380,700
2022-04-20	0.425	0.435	0.425	0.430	0.430	480,400
2022-04-18	0.430	0.430	0.420	0.425	0.425	400,400
2022-04-15	0.435	0.435	0.425	0.430	0.430	576,200
2022-04-14	0.440	0.440	0.430	0.435	0.435	404,500
2022-04-13	0.435	0.445	0.435	0.440	0.440	512,400
2022-04-12	0.440	0.440	0.430	0.435	0.435	551,500
2022-04-11	0.440	0.455	0.435	0.435	0.435	1,861,100
2022-04-08	0.440	0.440	0.435	0.435	0.435	250,400
2022-04-07	0.440	0.445	0.430	0.435	0.435	733,200
2022-04-06	0.435	0.450	0.435	0.445	0.445	1,262,300
2022-04-05	0.430	0.440	0.425	0.435	0.435	1,098,700
2022-04-04	0.415	0.430	0.405	0.425	0.425	593,800
2022-04-01	0.410	0.415	0.410	0.410	0.410	232,100
2022-03-31	0.415	0.415	0.410	0.410	0.410	80,900
2022-03-30	0.415	0.420	0.415	0.415	0.415	388,300
2022-03-29	0.415	0.420	0.415	0.415	0.415	236,300
2022-03-28	0.425	0.425	0.420	0.420	0.420	406,400
2022-03-25	0.420	0.435	0.420	0.425	0.425	1,265,000
2022-03-24	0.420	0.425	0.415	0.420	0.420	911,300
2022-03-23	0.420	0.425	0.415	0.415	0.415	1,188,700
2022-03-22	0.400	0.425	0.400	0.415	0.415	1,138,600
2022-03-21	0.410	0.410	0.400	0.400	0.400	227,500
2022-03-18	0.395	0.410	0.395	0.405	0.405	624,500
2022-03-17	0.400	0.405	0.395	0.395	0.395	453,000
2022-03-16	0.395	0.400	0.395	0.395	0.395	712,500
2022-03-15	0.395	0.410	0.390	0.390	0.390	1,457,000
2022-03-14	0.420	0.420	0.390	0.395	0.395	1,447,600
2022-03-11	0.420	0.425	0.410	0.415	0.415	1,232,100
2022-03-10	0.430	0.430	0.415	0.420	0.420	1,820,000
2022-03-09	0.405	0.440	0.400	0.435	0.435	5,000,900
2022-03-08	0.395	0.410	0.385	0.405	0.405	2,648,000
2022-03-07	0.455	0.455	0.405	0.405	0.405	5,299,800
2022-03-04	0.495	0.495	0.450	0.455	0.455	6,792,900
2022-03-03	0.525	0.525	0.485	0.495	0.495	11,707,900
2022-03-02	0.515	0.555	0.510	0.515	0.515	45,572,602
2022-03-01	0.530	0.535	0.515	0.515	0.515	3,089,800
2022-02-28	0.530	0.545	0.510	0.530	0.530	6,378,900
2022-02-25	0.540	0.545	0.525	0.535	0.535	3,142,400
2022-02-24	0.545	0.580	0.515	0.540	0.540	23,015,400
2022-02-23	0.545	0.545	0.535	0.545	0.545	1,037,900
2022-02-22	0.550	0.560	0.540	0.545	0.545	1,804,400
2022-02-21	0.560	0.575	0.540	0.550	0.550	4,482,800
2022-02-18	0.535	0.560	0.535	0.560	0.560	6,439,000
2022-02-17	0.515	0.545	0.515	0.540	0.540	2,275,400
2022-02-16	0.525	0.525	0.510	0.520	0.520	731,100
2022-02-15	0.510	0.520	0.500	0.520	0.520	864,300
2022-02-14	0.490	0.520	0.490	0.510	0.510	2,082,800
2022-02-11	0.450	0.495	0.445	0.495	0.495	963,000
2022-02-10	0.455	0.460	0.445	0.460	0.460	80,500

← NewerPage 19 of 21 · 1,213 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.