Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.330	0.335	0.330	0.330	0.318	180,300
2023-09-06	0.330	0.335	0.325	0.330	0.318	269,900
2023-09-05	0.335	0.335	0.325	0.330	0.318	2,091,200
2023-09-04	0.340	0.340	0.330	0.335	0.323	648,200
2023-09-01	0.335	0.340	0.330	0.335	0.323	872,400
2023-08-30	0.340	0.340	0.335	0.335	0.323	1,275,500
2023-08-29	0.350	0.355	0.340	0.340	0.327	2,118,400
2023-08-28	0.355	0.360	0.355	0.355	0.342	473,300
2023-08-25	0.355	0.355	0.350	0.355	0.342	720,200
2023-08-24	0.350	0.355	0.350	0.355	0.342	395,200
2023-08-23	0.350	0.355	0.350	0.350	0.337	548,400
2023-08-22	0.350	0.355	0.350	0.350	0.337	472,800
2023-08-21	0.350	0.355	0.345	0.355	0.342	421,500
2023-08-18	0.355	0.355	0.350	0.350	0.337	209,100
2023-08-17	0.350	0.355	0.345	0.350	0.337	831,800
2023-08-16	0.365	0.365	0.345	0.350	0.337	1,714,100
2023-08-15	0.365	0.365	0.360	0.360	0.347	376,200
2023-08-14	0.365	0.365	0.360	0.360	0.347	258,200
2023-08-11	0.365	0.365	0.360	0.360	0.347	310,200
2023-08-10	0.360	0.365	0.360	0.360	0.347	113,700
2023-08-09	0.360	0.365	0.355	0.365	0.351	324,100
2023-08-08	0.360	0.360	0.360	0.360	0.347	141,100
2023-08-07	0.360	0.365	0.360	0.360	0.347	265,400
2023-08-04	0.360	0.365	0.360	0.360	0.347	141,800
2023-08-03	0.360	0.360	0.360	0.360	0.347	780,900
2023-08-02	0.360	0.365	0.360	0.360	0.347	205,300
2023-08-01	0.365	0.370	0.360	0.360	0.347	310,400
2023-07-31	0.365	0.370	0.360	0.365	0.351	790,800
2023-07-28	0.360	0.365	0.355	0.365	0.351	1,299,600
2023-07-27	0.365	0.370	0.360	0.360	0.347	3,033,100
2023-07-26	0.375	0.380	0.365	0.370	0.356	1,703,900
2023-07-25	0.370	0.375	0.370	0.375	0.361	257,900
2023-07-24	0.380	0.380	0.370	0.370	0.356	793,100
2023-07-21	0.370	0.380	0.370	0.375	0.361	1,035,100
2023-07-20	0.380	0.380	0.370	0.370	0.356	1,412,800
2023-07-18	0.385	0.385	0.375	0.380	0.366	649,000
2023-07-17	0.385	0.390	0.380	0.380	0.366	775,300
2023-07-14	0.375	0.385	0.370	0.385	0.371	2,671,000
2023-07-13	0.370	0.375	0.370	0.370	0.356	737,000
2023-07-12	0.365	0.370	0.360	0.365	0.351	1,499,000
2023-07-11	0.370	0.370	0.365	0.370	0.356	363,500
2023-07-10	0.360	0.380	0.360	0.370	0.356	1,004,600
2023-07-07	0.365	0.365	0.360	0.360	0.347	286,200
2023-07-06	0.365	0.365	0.360	0.365	0.351	757,500
2023-07-05	0.365	0.375	0.365	0.365	0.351	714,700
2023-07-04	0.370	0.370	0.365	0.365	0.351	344,100
2023-07-03	0.365	0.370	0.365	0.365	0.351	241,300
2023-06-30	0.370	0.375	0.360	0.365	0.351	638,000
2023-06-28	0.370	0.375	0.365	0.370	0.356	127,600
2023-06-27	0.370	0.370	0.365	0.365	0.351	128,500
2023-06-26	0.375	0.375	0.370	0.370	0.356	352,800
2023-06-23	0.370	0.375	0.365	0.375	0.361	206,700
2023-06-22	0.370	0.370	0.365	0.365	0.351	103,800
2023-06-21	0.375	0.375	0.365	0.370	0.356	526,500
2023-06-20	0.375	0.375	0.370	0.375	0.361	236,400
2023-06-19	0.380	0.380	0.370	0.375	0.361	112,800
2023-06-16	0.380	0.385	0.375	0.380	0.366	249,600
2023-06-15	0.380	0.390	0.380	0.385	0.371	250,500
2023-06-14	0.380	0.385	0.380	0.380	0.366	245,400
2023-06-13	0.375	0.385	0.375	0.380	0.366	632,100

← NewerPage 14 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.