Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.460	0.460	0.455	0.455	0.455	48,000
2022-02-08	0.455	0.460	0.450	0.460	0.460	116,200
2022-02-07	0.470	0.470	0.460	0.460	0.460	177,200
2022-02-04	0.475	0.475	0.455	0.470	0.470	234,000
2022-02-03	0.450	0.480	0.450	0.460	0.460	164,100
2022-01-31	0.450	0.450	0.430	0.450	0.450	69,200
2022-01-28	0.435	0.445	0.435	0.445	0.445	108,200
2022-01-27	0.420	0.430	0.420	0.430	0.430	28,000
2022-01-26	0.430	0.435	0.430	0.435	0.435	32,000
2022-01-25	0.415	0.430	0.415	0.430	0.430	6,000
2022-01-24	0.425	0.440	0.420	0.420	0.420	113,000
2022-01-21	0.445	0.445	0.440	0.445	0.445	46,000
2022-01-20	0.445	0.445	0.425	0.445	0.445	42,500
2022-01-19	0.430	0.445	0.425	0.445	0.445	109,100
2022-01-17	0.440	0.445	0.435	0.445	0.445	39,000
2022-01-14	0.435	0.445	0.435	0.445	0.445	62,200
2022-01-13	0.445	0.450	0.445	0.450	0.450	38,000
2022-01-12	0.445	0.445	0.440	0.445	0.445	62,000
2022-01-11	0.450	0.450	0.440	0.450	0.450	92,600
2022-01-10	0.430	0.455	0.430	0.455	0.455	420,900
2022-01-07	0.430	0.450	0.430	0.450	0.450	46,000
2022-01-06	0.450	0.450	0.435	0.450	0.450	168,500
2022-01-05	0.450	0.465	0.440	0.465	0.465	99,700
2022-01-04	0.450	0.465	0.435	0.465	0.465	51,100
2022-01-03	0.450	0.465	0.450	0.465	0.465	28,000
2021-12-30	0.420	0.450	0.400	0.450	0.450	520,300
2021-12-29	0.430	0.430	0.420	0.430	0.430	100,000
2021-12-28	0.415	0.445	0.415	0.445	0.445	7,000
2021-12-27	0.415	0.445	0.415	0.440	0.440	51,000
2021-12-24	0.425	0.450	0.425	0.450	0.450	13,000
2021-12-22	0.425	0.450	0.425	0.450	0.450	30,000
2021-12-21	0.425	0.430	0.415	0.425	0.425	270,900
2021-12-20	0.405	0.425	0.400	0.425	0.425	80,000
2021-12-17	0.410	0.430	0.410	0.430	0.430	75,400
2021-12-16	0.415	0.420	0.400	0.420	0.420	454,500
2021-12-15	0.420	0.420	0.410	0.420	0.420	118,100
2021-12-14	0.425	0.430	0.415	0.430	0.430	131,400
2021-12-10	0.445	0.455	0.445	0.455	0.455	128,600
2021-12-09	0.445	0.455	0.430	0.455	0.455	257,500
2021-12-08	0.410	0.445	0.410	0.445	0.445	186,800
2021-12-07	0.410	0.410	0.410	0.410	0.410	44,000
2021-12-06	0.420	0.430	0.410	0.410	0.410	250,300
2021-12-02	0.420	0.425	0.420	0.420	0.420	338,800
2021-12-01	0.435	0.435	0.420	0.430	0.430	515,300
2021-11-30	0.435	0.455	0.415	0.435	0.435	373,900
2021-11-29	0.430	0.430	0.405	0.410	0.410	726,100
2021-11-26	0.455	0.455	0.430	0.435	0.435	617,600
2021-11-25	0.460	0.470	0.460	0.465	0.465	287,500
2021-11-24	0.465	0.465	0.455	0.455	0.455	158,500
2021-11-23	0.460	0.465	0.460	0.465	0.465	149,500
2021-11-22	0.475	0.480	0.460	0.460	0.460	264,300
2021-11-19	0.465	0.480	0.460	0.475	0.475	219,300
2021-11-18	0.450	0.475	0.440	0.465	0.465	221,100
2021-11-17	0.450	0.450	0.445	0.445	0.445	214,900
2021-11-16	0.445	0.460	0.435	0.455	0.455	457,800
2021-11-15	0.470	0.485	0.430	0.445	0.445	948,500
2021-11-12	0.485	0.490	0.470	0.475	0.475	361,600
2021-11-11	0.475	0.490	0.475	0.485	0.485	392,900
2021-11-10	0.485	0.485	0.475	0.475	0.475	417,900
2021-11-09	0.500	0.500	0.490	0.490	0.490	566,900

← NewerPage 20 of 21 · 1,216 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.