Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.335	0.340	0.330	0.340	0.333	890,600
2024-05-31	0.335	0.335	0.325	0.330	0.323	1,471,700
2024-05-30	0.330	0.340	0.325	0.340	0.333	643,300
2024-05-29	0.325	0.330	0.315	0.330	0.323	733,200
2024-05-28	0.340	0.340	0.330	0.330	0.323	1,127,100
2024-05-27	0.355	0.355	0.340	0.340	0.333	747,700
2024-05-24	0.350	0.355	0.340	0.355	0.348	1,798,600
2024-05-23	0.360	0.360	0.340	0.355	0.348	2,792,200
2024-05-21	0.360	0.365	0.350	0.360	0.352	3,669,000
2024-05-20	0.350	0.360	0.345	0.360	0.352	6,426,000
2024-05-17	0.340	0.350	0.340	0.350	0.343	4,572,700
2024-05-16	0.325	0.340	0.320	0.340	0.333	4,050,900
2024-05-15	0.330	0.330	0.320	0.330	0.323	1,615,900
2024-05-14	0.305	0.330	0.305	0.330	0.323	5,007,400
2024-05-13	0.315	0.315	0.305	0.310	0.298	625,400
2024-05-10	0.305	0.310	0.305	0.310	0.298	733,900
2024-05-09	0.310	0.315	0.305	0.305	0.294	445,800
2024-05-08	0.315	0.315	0.305	0.310	0.298	1,009,900
2024-05-07	0.310	0.320	0.310	0.315	0.303	1,914,900
2024-05-06	0.310	0.310	0.305	0.310	0.298	340,200
2024-05-03	0.310	0.310	0.310	0.310	0.298	469,600
2024-05-02	0.310	0.310	0.305	0.310	0.298	885,100
2024-04-30	0.305	0.310	0.295	0.310	0.298	1,435,000
2024-04-29	0.300	0.305	0.300	0.305	0.294	707,700
2024-04-26	0.300	0.305	0.300	0.305	0.294	258,900
2024-04-25	0.300	0.305	0.300	0.300	0.289	237,100
2024-04-24	0.295	0.300	0.295	0.300	0.289	526,100
2024-04-23	0.300	0.300	0.295	0.300	0.289	712,500
2024-04-22	0.295	0.305	0.290	0.300	0.289	1,691,000
2024-04-19	0.300	0.300	0.290	0.290	0.279	2,134,700
2024-04-18	0.300	0.300	0.295	0.300	0.289	724,300
2024-04-17	0.295	0.300	0.295	0.300	0.289	700,000
2024-04-16	0.300	0.300	0.285	0.295	0.284	3,393,000
2024-04-15	0.310	0.310	0.300	0.305	0.294	1,374,800
2024-04-12	0.310	0.310	0.300	0.310	0.298	1,047,400
2024-04-09	0.310	0.310	0.300	0.310	0.298	1,177,700
2024-04-08	0.315	0.320	0.305	0.305	0.294	1,057,000
2024-04-05	0.315	0.320	0.310	0.315	0.303	1,467,500
2024-04-04	0.305	0.315	0.305	0.310	0.298	1,163,800
2024-04-03	0.305	0.310	0.300	0.305	0.294	3,494,200
2024-04-02	0.320	0.320	0.305	0.315	0.303	3,875,100
2024-04-01	0.310	0.325	0.305	0.320	0.308	4,615,400
2024-03-29	0.320	0.320	0.305	0.310	0.298	2,757,300
2024-03-27	0.295	0.330	0.295	0.320	0.308	16,452,600
2024-03-26	0.290	0.290	0.285	0.290	0.279	630,000
2024-03-25	0.295	0.295	0.280	0.285	0.274	3,402,400
2024-03-22	0.290	0.295	0.290	0.290	0.279	345,500
2024-03-21	0.295	0.295	0.290	0.290	0.279	1,662,000
2024-03-20	0.290	0.295	0.285	0.295	0.284	570,700
2024-03-19	0.290	0.295	0.285	0.290	0.279	1,231,300
2024-03-18	0.290	0.295	0.285	0.290	0.279	1,969,300
2024-03-15	0.295	0.295	0.290	0.290	0.279	3,673,000
2024-03-14	0.290	0.295	0.290	0.295	0.284	579,000
2024-03-13	0.300	0.300	0.285	0.290	0.279	2,074,900
2024-03-12	0.300	0.300	0.285	0.295	0.284	2,179,900
2024-03-11	0.295	0.300	0.290	0.300	0.289	1,405,800
2024-03-08	0.295	0.300	0.290	0.300	0.289	1,453,100
2024-03-07	0.295	0.300	0.290	0.300	0.289	1,761,500
2024-03-06	0.300	0.300	0.290	0.295	0.284	892,100
2024-03-05	0.295	0.300	0.295	0.300	0.289	534,200

← NewerPage 11 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.