Sin Heng Chan (Malaya) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.315	0.315	0.305	0.315	0.315	81,500
2024-11-06	0.310	0.315	0.310	0.315	0.315	100,200
2024-11-05	0.310	0.310	0.305	0.310	0.310	73,000
2024-11-04	0.310	0.315	0.310	0.310	0.310	149,200
2024-11-01	0.300	0.315	0.300	0.305	0.305	286,300
2024-10-30	0.305	0.310	0.300	0.300	0.300	314,000
2024-10-29	0.310	0.310	0.305	0.305	0.305	31,000
2024-10-28	0.315	0.315	0.305	0.305	0.305	117,500
2024-10-25	0.310	0.325	0.310	0.320	0.320	410,300
2024-10-24	0.315	0.315	0.305	0.310	0.310	241,300
2024-10-23	0.305	0.320	0.305	0.315	0.315	345,300
2024-10-22	0.300	0.305	0.300	0.305	0.305	64,900
2024-10-21	0.305	0.310	0.290	0.295	0.295	384,300
2024-10-18	0.305	0.305	0.305	0.305	0.305	130,000
2024-10-17	0.305	0.310	0.305	0.310	0.310	34,400
2024-10-16	0.305	0.310	0.305	0.310	0.310	40,000
2024-10-15	0.305	0.310	0.305	0.310	0.310	261,800
2024-10-14	0.310	0.315	0.305	0.305	0.305	109,900
2024-10-11	0.315	0.315	0.310	0.310	0.310	45,100
2024-10-10	0.315	0.315	0.305	0.315	0.315	162,400
2024-10-09	0.315	0.315	0.305	0.310	0.310	69,200
2024-10-08	0.315	0.315	0.305	0.315	0.315	458,400
2024-10-07	0.320	0.320	0.320	0.320	0.320	441,700
2024-10-04	0.315	0.340	0.315	0.320	0.320	425,000
2024-10-03	0.315	0.320	0.315	0.320	0.320	176,500
2024-10-02	0.315	0.315	0.310	0.315	0.315	59,400
2024-10-01	0.310	0.315	0.310	0.315	0.315	100,000
2024-09-30	0.310	0.310	0.310	0.310	0.310	92,000
2024-09-27	0.315	0.315	0.315	0.315	0.315	12,000
2024-09-26	0.315	0.320	0.315	0.320	0.320	55,000
2024-09-25	0.315	0.320	0.310	0.320	0.320	167,600
2024-09-24	0.310	0.320	0.310	0.315	0.315	99,200
2024-09-23	0.315	0.320	0.315	0.320	0.320	22,000
2024-09-20	0.320	0.320	0.315	0.320	0.320	112,600
2024-09-18	0.340	0.340	0.320	0.320	0.320	59,000
2024-09-17	0.320	0.320	0.320	0.320	0.320	500
2024-09-13	0.310	0.345	0.310	0.345	0.345	45,100
2024-09-12	0.310	0.310	0.310	0.310	0.310	20,000
2024-09-11	0.310	0.310	0.310	0.310	0.310	20,000
2024-09-10	0.320	0.320	0.315	0.320	0.320	61,000
2024-09-09	0.315	0.315	0.315	0.315	0.315	30,000
2024-09-06	0.320	0.320	0.315	0.315	0.315	65,000
2024-09-05	0.320	0.320	0.315	0.320	0.320	172,200
2024-09-04	0.325	0.325	0.325	0.325	0.325	30,000
2024-09-03	0.325	0.330	0.325	0.325	0.325	54,500
2024-09-02	0.320	0.325	0.320	0.325	0.325	36,300
2024-08-30	0.315	0.320	0.315	0.320	0.320	165,000
2024-08-29	0.320	0.320	0.315	0.315	0.315	437,400
2024-08-28	0.315	0.325	0.315	0.315	0.315	190,000
2024-08-27	0.320	0.325	0.315	0.315	0.315	573,800
2024-08-26	0.320	0.320	0.320	0.320	0.320	58,000
2024-08-23	0.325	0.325	0.320	0.320	0.320	683,700
2024-08-22	0.325	0.325	0.320	0.325	0.325	214,800
2024-08-21	0.325	0.325	0.325	0.325	0.325	146,200
2024-08-20	0.325	0.330	0.325	0.325	0.325	116,700
2024-08-19	0.330	0.330	0.325	0.325	0.325	117,800
2024-08-16	0.325	0.325	0.325	0.325	0.325	93,100
2024-08-15	0.325	0.325	0.320	0.320	0.320	312,900
2024-08-14	0.330	0.330	0.320	0.325	0.325	105,000
2024-08-13	0.325	0.325	0.320	0.325	0.325	138,000

← NewerPage 9 of 21 · 1,215 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.