Sinaran Advance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.035	0.035	0.030	0.035	0.035	157,900
2025-11-10	0.030	0.035	0.030	0.035	0.035	237,200
2025-11-07	0.035	0.035	0.035	0.035	0.035	93,500
2025-11-06	0.035	0.035	0.030	0.035	0.035	1,346,900
2025-11-05	0.040	0.040	0.025	0.040	0.040	1,963,200
2025-11-04	0.045	0.045	0.040	0.040	0.040	100,200
2025-11-03	0.045	0.045	0.040	0.045	0.045	94,400
2025-10-31	0.035	0.045	0.035	0.045	0.045	23,100
2025-10-30	0.040	0.045	0.040	0.045	0.045	49,700
2025-10-29	0.045	0.045	0.040	0.045	0.045	105,400
2025-10-28	0.045	0.045	0.035	0.045	0.045	177,700
2025-10-27	0.040	0.045	0.040	0.040	0.040	151,400
2025-10-24	0.045	0.045	0.040	0.045	0.045	70,000
2025-10-23	0.035	0.045	0.035	0.045	0.045	1,154,600
2025-10-22	0.040	0.040	0.040	0.040	0.040	79,500
2025-10-21	0.040	0.040	0.040	0.040	0.040	155,300
2025-10-17	0.045	0.045	0.035	0.040	0.040	1,790,900
2025-10-16	0.045	0.045	0.040	0.045	0.045	263,100
2025-10-15	0.045	0.045	0.040	0.045	0.045	290,400
2025-10-14	0.045	0.050	0.045	0.045	0.045	269,000
2025-10-13	0.045	0.050	0.040	0.045	0.045	654,100
2025-10-10	0.045	0.050	0.045	0.050	0.050	335,000
2025-10-09	0.045	0.050	0.045	0.050	0.050	140,500
2025-10-08	0.050	0.050	0.040	0.050	0.050	1,643,800
2025-10-07	0.045	0.055	0.045	0.050	0.050	1,571,200
2025-10-06	0.050	0.055	0.045	0.045	0.045	11,479,000
2025-10-03	0.045	0.055	0.045	0.050	0.050	14,591,400
2025-10-02	0.050	0.050	0.040	0.045	0.045	6,556,300
2025-10-01	0.055	0.060	0.045	0.050	0.050	5,223,700
2025-09-30	0.030	0.060	0.030	0.055	0.055	17,052,400
2025-09-29	0.030	0.035	0.025	0.030	0.030	2,537,000
2025-09-26	0.035	0.035	0.030	0.030	0.030	1,347,600
2025-09-25	0.030	0.035	0.030	0.030	0.030	3,372,900
2025-09-24	0.030	0.035	0.030	0.030	0.030	32,498,500
2025-09-23	0.025	0.030	0.020	0.025	0.025	23,662,900
2025-09-22	0.020	0.025	0.015	0.020	0.020	7,488,300
2025-09-19	0.015	0.020	0.015	0.020	0.020	29,400
2025-09-18	0.020	0.020	0.015	0.015	0.015	26,900
2025-09-17	0.015	0.020	0.015	0.020	0.020	182,900
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.010	0.015	0.015	279,500
2025-09-11	0.020	0.020	0.015	0.015	0.015	156,300
2025-09-10	0.015	0.020	0.015	0.015	0.015	1,032,000
2025-09-09	0.015	0.015	0.015	0.015	0.015	166,300
2025-09-08	0.015	0.015	0.015	0.015	0.015	410,100
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.015	0.020	0.015	0.020	0.020	2,807,500
2025-09-03	0.020	0.020	0.020	0.020	0.020	10,000
2025-09-02	0.015	0.015	0.015	0.015	0.015	631,800
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.015	0.015	0.015	0.015	0.015	1,796,500
2025-08-28	0.015	0.020	0.015	0.015	0.015	2,270,200
2025-08-27	0.015	0.015	0.015	0.015	0.015	603,000
2025-08-26	0.020	0.020	0.020	0.020	0.020	20,000
2025-08-25	0.020	0.020	0.020	0.020	0.020	10,200
2025-08-22	0.020	0.020	0.020	0.020	0.020	50,100
2025-08-21	0.020	0.020	0.015	0.015	0.015	83,500
2025-08-20	0.020	0.020	0.015	0.020	0.020	46,200
2025-08-19	0.020	0.020	0.015	0.020	0.020	124,000

← NewerPage 5 of 19 · 1,108 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.