Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.300	0.300	0.295	0.300	0.289	277,500
2024-03-01	0.300	0.305	0.300	0.300	0.289	448,600
2024-02-29	0.300	0.305	0.300	0.300	0.289	491,900
2024-02-28	0.305	0.305	0.300	0.300	0.289	241,000
2024-02-27	0.305	0.310	0.300	0.305	0.294	283,000
2024-02-26	0.305	0.315	0.305	0.305	0.294	477,200
2024-02-23	0.305	0.315	0.305	0.310	0.298	411,300
2024-02-22	0.305	0.310	0.300	0.310	0.298	758,500
2024-02-21	0.310	0.310	0.305	0.305	0.294	301,600
2024-02-20	0.310	0.315	0.305	0.315	0.303	282,900
2024-02-19	0.310	0.315	0.305	0.315	0.303	491,000
2024-02-16	0.310	0.315	0.310	0.315	0.303	235,200
2024-02-15	0.310	0.315	0.305	0.310	0.298	883,100
2024-02-14	0.315	0.315	0.305	0.305	0.294	695,200
2024-02-13	0.310	0.315	0.305	0.305	0.294	1,259,000
2024-02-09	0.305	0.305	0.300	0.305	0.294	251,800
2024-02-08	0.305	0.305	0.295	0.305	0.294	697,500
2024-02-07	0.300	0.305	0.300	0.300	0.289	260,300
2024-02-06	0.305	0.305	0.295	0.295	0.284	887,100
2024-02-05	0.305	0.305	0.300	0.305	0.294	444,100
2024-02-02	0.300	0.305	0.300	0.305	0.294	300,100
2024-01-31	0.295	0.305	0.295	0.305	0.294	1,241,900
2024-01-30	0.315	0.315	0.295	0.295	0.284	2,976,900
2024-01-29	0.310	0.315	0.305	0.315	0.303	541,800
2024-01-26	0.320	0.320	0.305	0.310	0.298	3,596,200
2024-01-24	0.315	0.320	0.310	0.320	0.308	1,669,600
2024-01-23	0.330	0.330	0.310	0.315	0.303	4,404,800
2024-01-22	0.335	0.335	0.325	0.325	0.313	1,504,800
2024-01-19	0.330	0.335	0.330	0.335	0.323	326,500
2024-01-18	0.335	0.335	0.330	0.330	0.318	1,404,800
2024-01-17	0.335	0.340	0.325	0.335	0.323	1,886,700
2024-01-16	0.335	0.340	0.330	0.330	0.318	2,243,300
2024-01-15	0.335	0.335	0.335	0.335	0.323	0
2024-01-12	0.330	0.345	0.325	0.335	0.323	5,259,400
2024-01-11	0.335	0.335	0.330	0.330	0.318	983,400
2024-01-10	0.340	0.340	0.330	0.335	0.323	1,308,500
2024-01-09	0.340	0.340	0.335	0.335	0.323	1,916,100
2024-01-08	0.340	0.345	0.340	0.340	0.327	2,351,500
2024-01-05	0.330	0.345	0.330	0.340	0.327	2,571,600
2024-01-04	0.335	0.340	0.325	0.330	0.318	2,857,600
2024-01-03	0.330	0.335	0.325	0.335	0.323	684,300
2024-01-02	0.330	0.335	0.330	0.330	0.318	455,500
2023-12-29	0.330	0.330	0.325	0.330	0.318	462,100
2023-12-28	0.325	0.335	0.325	0.330	0.318	825,600
2023-12-27	0.330	0.335	0.325	0.330	0.318	421,600
2023-12-26	0.330	0.330	0.325	0.330	0.318	594,900
2023-12-22	0.330	0.330	0.325	0.330	0.318	1,888,500
2023-12-21	0.330	0.335	0.330	0.335	0.323	191,000
2023-12-20	0.330	0.335	0.325	0.330	0.318	907,400
2023-12-19	0.325	0.335	0.325	0.335	0.323	254,500
2023-12-18	0.330	0.335	0.330	0.330	0.318	1,550,100
2023-12-15	0.335	0.335	0.330	0.330	0.318	240,600
2023-12-14	0.330	0.335	0.330	0.330	0.318	328,000
2023-12-13	0.330	0.330	0.325	0.330	0.318	544,800
2023-12-12	0.330	0.335	0.325	0.330	0.318	1,776,700
2023-12-11	0.335	0.335	0.330	0.335	0.323	362,400
2023-12-08	0.325	0.335	0.325	0.335	0.323	829,400
2023-12-07	0.330	0.330	0.325	0.325	0.313	1,225,900
2023-12-06	0.335	0.335	0.330	0.330	0.318	827,700
2023-12-05	0.340	0.345	0.330	0.335	0.323	1,433,200

← NewerPage 12 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.