Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.330	0.340	0.330	0.340	0.327	506,300
2023-12-01	0.325	0.340	0.325	0.330	0.318	1,483,000
2023-11-30	0.330	0.330	0.325	0.330	0.318	690,700
2023-11-29	0.330	0.335	0.325	0.330	0.318	846,500
2023-11-28	0.330	0.340	0.325	0.330	0.318	1,390,000
2023-11-27	0.335	0.340	0.330	0.330	0.318	1,085,600
2023-11-24	0.340	0.340	0.340	0.340	0.327	359,900
2023-11-23	0.335	0.345	0.335	0.340	0.327	467,600
2023-11-22	0.350	0.350	0.335	0.345	0.332	1,239,200
2023-11-21	0.345	0.350	0.340	0.345	0.332	387,100
2023-11-20	0.350	0.355	0.340	0.340	0.327	1,134,900
2023-11-17	0.350	0.355	0.345	0.350	0.337	1,689,300
2023-11-16	0.350	0.355	0.350	0.355	0.342	468,700
2023-11-15	0.360	0.360	0.345	0.355	0.342	944,000
2023-11-14	0.350	0.365	0.350	0.350	0.337	1,696,700
2023-11-10	0.355	0.355	0.345	0.350	0.337	609,200
2023-11-09	0.350	0.365	0.345	0.355	0.342	3,745,300
2023-11-08	0.350	0.355	0.345	0.350	0.337	983,900
2023-11-07	0.355	0.360	0.345	0.355	0.342	1,557,900
2023-11-06	0.340	0.360	0.335	0.355	0.342	2,342,800
2023-11-03	0.330	0.340	0.330	0.340	0.327	1,093,300
2023-11-02	0.330	0.335	0.325	0.330	0.318	1,435,000
2023-11-01	0.335	0.340	0.325	0.330	0.318	806,200
2023-10-31	0.335	0.335	0.330	0.335	0.323	1,110,200
2023-10-30	0.335	0.340	0.325	0.330	0.318	2,434,400
2023-10-27	0.345	0.345	0.340	0.340	0.327	381,200
2023-10-26	0.340	0.350	0.335	0.345	0.332	1,523,900
2023-10-25	0.340	0.345	0.335	0.340	0.327	1,230,500
2023-10-24	0.330	0.345	0.330	0.345	0.332	2,156,700
2023-10-23	0.340	0.340	0.330	0.330	0.318	2,296,300
2023-10-20	0.350	0.355	0.335	0.345	0.332	3,532,400
2023-10-19	0.365	0.365	0.345	0.350	0.337	2,982,000
2023-10-18	0.365	0.375	0.360	0.365	0.351	974,400
2023-10-17	0.370	0.375	0.365	0.365	0.351	936,900
2023-10-16	0.375	0.390	0.365	0.370	0.356	5,068,300
2023-10-13	0.390	0.390	0.375	0.380	0.366	1,521,200
2023-10-12	0.390	0.400	0.385	0.390	0.376	2,385,000
2023-10-11	0.365	0.390	0.365	0.390	0.376	5,337,600
2023-10-10	0.365	0.365	0.350	0.365	0.351	4,016,500
2023-10-09	0.375	0.375	0.355	0.360	0.347	2,988,100
2023-10-06	0.365	0.380	0.365	0.370	0.356	2,966,700
2023-10-05	0.380	0.390	0.365	0.365	0.351	6,777,400
2023-10-04	0.385	0.400	0.375	0.380	0.366	4,764,900
2023-10-03	0.420	0.425	0.390	0.395	0.380	7,320,400
2023-10-02	0.405	0.420	0.385	0.420	0.404	7,562,800
2023-09-29	0.375	0.415	0.375	0.400	0.385	12,249,500
2023-09-27	0.350	0.380	0.350	0.370	0.356	7,509,900
2023-09-26	0.345	0.350	0.340	0.345	0.332	1,018,400
2023-09-25	0.340	0.345	0.335	0.340	0.327	950,800
2023-09-22	0.335	0.340	0.335	0.340	0.327	505,800
2023-09-21	0.335	0.340	0.335	0.335	0.323	766,200
2023-09-20	0.335	0.340	0.330	0.340	0.327	464,400
2023-09-19	0.335	0.335	0.330	0.330	0.318	516,400
2023-09-18	0.340	0.340	0.335	0.335	0.323	459,200
2023-09-15	0.330	0.340	0.330	0.335	0.323	537,300
2023-09-14	0.330	0.330	0.325	0.325	0.313	497,700
2023-09-13	0.330	0.330	0.325	0.325	0.313	536,600
2023-09-12	0.335	0.335	0.330	0.330	0.318	1,309,800
2023-09-11	0.340	0.340	0.330	0.335	0.323	439,500
2023-09-08	0.335	0.345	0.330	0.340	0.327	1,699,400

← NewerPage 13 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.