Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.285	0.290	0.285	0.285	0.279	148,900
2024-08-28	0.290	0.290	0.285	0.285	0.279	221,900
2024-08-27	0.290	0.295	0.290	0.290	0.284	89,200
2024-08-26	0.290	0.290	0.285	0.285	0.279	128,900
2024-08-23	0.295	0.295	0.285	0.285	0.279	481,300
2024-08-22	0.295	0.295	0.295	0.295	0.289	92,500
2024-08-21	0.290	0.300	0.290	0.300	0.294	244,200
2024-08-20	0.295	0.295	0.290	0.295	0.289	171,500
2024-08-19	0.290	0.295	0.290	0.295	0.289	163,200
2024-08-16	0.290	0.290	0.290	0.290	0.284	63,800
2024-08-15	0.295	0.295	0.290	0.290	0.284	277,000
2024-08-14	0.290	0.295	0.285	0.290	0.284	369,700
2024-08-13	0.290	0.290	0.285	0.290	0.284	276,800
2024-08-12	0.290	0.290	0.290	0.290	0.284	415,800
2024-08-09	0.290	0.295	0.285	0.290	0.284	275,300
2024-08-08	0.290	0.290	0.285	0.285	0.279	739,200
2024-08-07	0.285	0.290	0.280	0.290	0.284	341,700
2024-08-06	0.285	0.285	0.275	0.285	0.279	610,200
2024-08-05	0.290	0.290	0.275	0.275	0.269	3,478,300
2024-08-02	0.300	0.305	0.295	0.295	0.289	1,133,500
2024-08-01	0.305	0.305	0.300	0.305	0.299	354,700
2024-07-31	0.305	0.305	0.300	0.305	0.299	370,900
2024-07-30	0.310	0.310	0.300	0.300	0.294	546,300
2024-07-29	0.310	0.310	0.305	0.305	0.299	585,000
2024-07-26	0.310	0.310	0.305	0.305	0.299	315,100
2024-07-25	0.305	0.310	0.305	0.310	0.303	329,800
2024-07-24	0.310	0.310	0.310	0.310	0.303	176,800
2024-07-23	0.305	0.315	0.305	0.310	0.303	989,700
2024-07-22	0.310	0.310	0.305	0.305	0.299	282,300
2024-07-19	0.310	0.315	0.310	0.310	0.303	132,100
2024-07-18	0.315	0.315	0.305	0.310	0.303	889,800
2024-07-17	0.310	0.315	0.310	0.315	0.308	287,800
2024-07-16	0.315	0.315	0.310	0.310	0.303	1,279,700
2024-07-15	0.315	0.320	0.310	0.310	0.303	1,031,000
2024-07-12	0.315	0.315	0.310	0.315	0.308	668,700
2024-07-11	0.320	0.320	0.315	0.320	0.313	1,025,900
2024-07-10	0.320	0.325	0.315	0.320	0.313	465,600
2024-07-09	0.325	0.325	0.315	0.320	0.313	1,097,800
2024-07-05	0.325	0.330	0.325	0.325	0.318	549,000
2024-07-04	0.325	0.330	0.320	0.325	0.318	817,000
2024-07-03	0.325	0.330	0.320	0.320	0.313	2,234,900
2024-07-02	0.340	0.340	0.325	0.325	0.318	1,058,500
2024-07-01	0.340	0.340	0.335	0.335	0.328	722,900
2024-06-28	0.340	0.340	0.335	0.340	0.333	156,600
2024-06-27	0.340	0.345	0.335	0.340	0.333	596,700
2024-06-26	0.340	0.345	0.330	0.340	0.333	1,825,300
2024-06-25	0.340	0.345	0.325	0.345	0.338	2,235,100
2024-06-24	0.340	0.350	0.340	0.345	0.338	398,500
2024-06-21	0.345	0.350	0.340	0.345	0.338	1,848,100
2024-06-20	0.350	0.350	0.340	0.345	0.338	488,700
2024-06-19	0.370	0.370	0.345	0.355	0.348	1,597,000
2024-06-18	0.365	0.370	0.355	0.365	0.357	3,563,800
2024-06-14	0.360	0.365	0.355	0.360	0.352	1,832,400
2024-06-13	0.365	0.375	0.355	0.360	0.352	3,507,500
2024-06-12	0.345	0.370	0.340	0.360	0.352	10,289,700
2024-06-11	0.350	0.350	0.340	0.345	0.338	1,491,400
2024-06-10	0.350	0.355	0.340	0.350	0.343	2,303,300
2024-06-07	0.340	0.350	0.335	0.350	0.343	1,605,500
2024-06-06	0.340	0.345	0.335	0.335	0.328	1,319,800
2024-06-05	0.340	0.340	0.335	0.340	0.333	461,600

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0019 MYR
2025-04-24	0.0022 MYR
2024-05-14	0.0051 MYR
2023-05-26	0.0070 MYR
2022-09-26	0.0050 MYR
2022-04-11	0.0130 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.