Sinaran Advance Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.020	0.015	0.020	0.020	102,600
2025-08-15	0.015	0.020	0.015	0.020	0.020	468,000
2025-08-14	0.020	0.020	0.015	0.020	0.020	139,200
2025-08-13	0.020	0.020	0.015	0.015	0.015	574,000
2025-08-12	0.020	0.020	0.015	0.015	0.015	450,700
2025-08-11	0.015	0.020	0.015	0.020	0.020	797,300
2025-08-08	0.020	0.020	0.015	0.015	0.015	461,400
2025-08-07	0.015	0.020	0.015	0.015	0.015	8,706,500
2025-08-06	0.015	0.015	0.015	0.015	0.015	25,657,900
2025-08-05	0.015	0.020	0.010	0.015	0.015	48,644,100
2025-08-04	0.020	0.020	0.015	0.020	0.020	98,000
2025-08-01	0.020	0.020	0.015	0.020	0.020	406,500
2025-07-31	0.025	0.025	0.015	0.020	0.020	12,722,300
2025-07-30	0.025	0.030	0.020	0.025	0.025	406,900
2025-07-29	0.025	0.030	0.025	0.025	0.025	1,056,700
2025-07-28	0.030	0.030	0.025	0.025	0.025	56,600
2025-07-25	0.025	0.030	0.020	0.025	0.025	2,693,300
2025-07-24	0.025	0.030	0.025	0.030	0.030	443,800
2025-07-23	0.025	0.030	0.025	0.030	0.030	113,100
2025-07-22	0.025	0.025	0.020	0.025	0.025	305,000
2025-07-21	0.025	0.030	0.020	0.025	0.025	2,792,600
2025-07-18	0.030	0.030	0.025	0.030	0.030	2,403,100
2025-07-17	0.030	0.030	0.030	0.030	0.030	30,000
2025-07-16	0.025	0.030	0.025	0.030	0.030	135,100
2025-07-15	0.025	0.030	0.025	0.030	0.030	99,000
2025-07-14	0.030	0.030	0.025	0.030	0.030	503,000
2025-07-11	0.030	0.030	0.025	0.030	0.030	118,100
2025-07-10	0.030	0.030	0.025	0.030	0.030	108,400
2025-07-09	0.030	0.030	0.030	0.030	0.030	493,200
2025-07-08	0.035	0.035	0.030	0.030	0.030	177,100
2025-07-07	0.035	0.035	0.030	0.035	0.035	113,600
2025-07-04	0.030	0.035	0.030	0.030	0.030	1,578,300
2025-07-03	0.030	0.035	0.030	0.030	0.030	594,900
2025-07-02	0.035	0.035	0.030	0.035	0.035	178,700
2025-07-01	0.035	0.035	0.030	0.035	0.035	639,300
2025-06-30	0.025	0.035	0.025	0.035	0.035	7,893,800
2025-06-26	0.030	0.030	0.025	0.030	0.030	530,300
2025-06-25	0.025	0.030	0.025	0.030	0.030	15,956,000
2025-06-24	0.030	0.030	0.025	0.030	0.030	38,200
2025-06-23	0.030	0.030	0.025	0.030	0.030	332,600
2025-06-20	0.025	0.030	0.025	0.025	0.025	1,003,900
2025-06-19	0.025	0.030	0.025	0.030	0.030	1,045,600
2025-06-18	0.030	0.030	0.025	0.030	0.030	886,600
2025-06-17	0.030	0.030	0.025	0.030	0.030	205,300
2025-06-16	0.030	0.035	0.025	0.030	0.030	2,956,100
2025-06-13	0.035	0.035	0.030	0.030	0.030	27,634,700
2025-06-12	0.035	0.040	0.030	0.035	0.035	4,217,900
2025-06-11	0.040	0.040	0.035	0.035	0.035	3,824,100
2025-06-10	0.030	0.050	0.030	0.040	0.040	22,500,100
2025-06-09	0.025	0.035	0.025	0.030	0.030	8,373,600
2025-06-06	0.025	0.025	0.025	0.025	0.025	408,900
2025-06-05	0.025	0.025	0.020	0.020	0.020	728,600
2025-06-04	0.025	0.025	0.020	0.020	0.020	881,300
2025-06-03	0.025	0.025	0.020	0.025	0.025	1,647,800
2025-05-30	0.025	0.030	0.020	0.025	0.025	7,051,300
2025-05-29	0.030	0.030	0.025	0.025	0.025	2,023,200
2025-05-28	0.035	0.040	0.025	0.030	0.030	17,615,600
2025-05-27	0.095	0.100	0.025	0.030	0.030	32,043,700
2025-05-26	0.095	0.100	0.095	0.100	0.100	100,100
2025-05-23	0.100	0.100	0.100	0.100	0.100	9,560,100

← NewerPage 6 of 19 · 1,105 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.