Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.285	0.290	0.285	0.290	0.290	100,000
2025-02-10	0.285	0.290	0.280	0.285	0.285	42,500
2025-02-07	0.285	0.285	0.280	0.285	0.285	158,300
2025-02-06	0.280	0.285	0.275	0.285	0.285	235,900
2025-02-05	0.285	0.285	0.280	0.285	0.285	88,600
2025-01-31	0.285	0.290	0.285	0.290	0.290	67,200
2025-01-28	0.285	0.285	0.285	0.285	0.285	12,000
2025-01-27	0.295	0.295	0.285	0.285	0.285	67,000
2025-01-24	0.285	0.290	0.285	0.290	0.290	104,500
2025-01-23	0.285	0.290	0.285	0.290	0.290	46,800
2025-01-22	0.290	0.290	0.285	0.290	0.290	117,000
2025-01-21	0.285	0.295	0.285	0.295	0.295	70,100
2025-01-20	0.285	0.295	0.285	0.295	0.295	215,500
2025-01-17	0.290	0.290	0.285	0.290	0.290	499,400
2025-01-16	0.290	0.295	0.285	0.295	0.295	35,000
2025-01-15	0.290	0.290	0.285	0.290	0.290	160,000
2025-01-14	0.290	0.295	0.290	0.295	0.295	33,600
2025-01-13	0.295	0.295	0.290	0.290	0.290	49,000
2025-01-09	0.295	0.300	0.295	0.295	0.295	113,200
2025-01-08	0.295	0.295	0.295	0.295	0.295	42,000
2025-01-07	0.295	0.300	0.295	0.300	0.300	188,500
2025-01-06	0.295	0.300	0.295	0.300	0.300	81,800
2025-01-03	0.295	0.300	0.295	0.300	0.300	30,500
2025-01-02	0.295	0.295	0.290	0.290	0.290	114,600
2024-12-31	0.295	0.295	0.290	0.295	0.295	200,000
2024-12-30	0.295	0.295	0.295	0.295	0.295	30,600
2024-12-27	0.295	0.300	0.295	0.300	0.300	98,200
2024-12-26	0.290	0.295	0.290	0.295	0.295	26,000
2024-12-24	0.295	0.300	0.295	0.300	0.300	29,900
2024-12-23	0.300	0.300	0.290	0.295	0.295	104,200
2024-12-20	0.295	0.300	0.295	0.300	0.300	94,400
2024-12-19	0.295	0.295	0.295	0.295	0.295	96,000
2024-12-18	0.295	0.300	0.295	0.300	0.300	230,300
2024-12-17	0.295	0.300	0.295	0.295	0.295	100,000
2024-12-16	0.300	0.300	0.295	0.295	0.295	525,600
2024-12-13	0.295	0.300	0.295	0.300	0.300	182,000
2024-12-12	0.295	0.300	0.295	0.300	0.300	50,000
2024-12-11	0.300	0.300	0.295	0.295	0.295	160,200
2024-12-10	0.300	0.305	0.295	0.300	0.300	473,500
2024-12-09	0.300	0.300	0.290	0.300	0.300	375,600
2024-12-06	0.300	0.300	0.300	0.300	0.300	313,300
2024-12-05	0.300	0.305	0.300	0.305	0.305	449,000
2024-12-04	0.300	0.310	0.300	0.310	0.310	584,800
2024-12-03	0.295	0.295	0.295	0.295	0.295	120,300
2024-12-02	0.300	0.300	0.300	0.300	0.300	153,600
2024-11-29	0.295	0.305	0.295	0.300	0.300	398,300
2024-11-28	0.300	0.300	0.295	0.295	0.295	339,600
2024-11-27	0.305	0.315	0.300	0.300	0.300	617,600
2024-11-26	0.300	0.305	0.300	0.305	0.305	513,000
2024-11-25	0.305	0.305	0.300	0.305	0.305	255,100
2024-11-22	0.305	0.315	0.300	0.305	0.305	480,900
2024-11-21	0.310	0.310	0.305	0.305	0.305	62,000
2024-11-20	0.320	0.320	0.310	0.310	0.310	30,000
2024-11-19	0.330	0.330	0.320	0.320	0.320	62,000
2024-11-15	0.315	0.320	0.315	0.315	0.315	52,000
2024-11-14	0.325	0.325	0.325	0.325	0.325	13,000
2024-11-13	0.330	0.330	0.320	0.320	0.320	175,000
2024-11-12	0.325	0.335	0.325	0.330	0.330	383,200
2024-11-11	0.320	0.330	0.320	0.325	0.325	616,800
2024-11-08	0.310	0.315	0.310	0.315	0.315	98,000

← NewerPage 8 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.