Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.365	0.375	0.365	0.375	0.361	237,500
2023-06-09	0.370	0.375	0.365	0.365	0.351	539,500
2023-06-08	0.365	0.380	0.365	0.370	0.356	492,800
2023-06-07	0.375	0.375	0.365	0.365	0.351	636,000
2023-06-06	0.380	0.380	0.370	0.375	0.361	698,300
2023-06-02	0.370	0.380	0.370	0.380	0.366	532,000
2023-06-01	0.370	0.375	0.365	0.370	0.356	371,500
2023-05-31	0.370	0.375	0.365	0.370	0.356	499,000
2023-05-30	0.375	0.380	0.370	0.370	0.356	838,800
2023-05-29	0.390	0.390	0.375	0.380	0.366	1,551,100
2023-05-26	0.400	0.400	0.390	0.390	0.376	450,400
2023-05-25	0.405	0.405	0.390	0.405	0.383	821,800
2023-05-24	0.410	0.415	0.400	0.405	0.383	723,600
2023-05-23	0.425	0.425	0.410	0.410	0.388	1,191,900
2023-05-22	0.430	0.430	0.425	0.430	0.407	227,100
2023-05-19	0.425	0.430	0.420	0.430	0.407	462,900
2023-05-18	0.420	0.430	0.420	0.425	0.402	416,100
2023-05-17	0.425	0.425	0.420	0.420	0.397	283,700
2023-05-16	0.425	0.425	0.425	0.425	0.402	358,900
2023-05-15	0.425	0.430	0.425	0.425	0.402	228,400
2023-05-12	0.425	0.430	0.425	0.425	0.402	396,400
2023-05-11	0.430	0.430	0.425	0.425	0.402	662,900
2023-05-10	0.435	0.435	0.430	0.430	0.407	378,500
2023-05-09	0.435	0.440	0.430	0.430	0.407	685,900
2023-05-08	0.435	0.440	0.430	0.440	0.416	458,500
2023-05-05	0.435	0.435	0.430	0.430	0.407	412,700
2023-05-03	0.435	0.440	0.430	0.440	0.416	609,000
2023-05-02	0.430	0.440	0.430	0.440	0.416	348,300
2023-04-28	0.435	0.440	0.430	0.430	0.407	461,800
2023-04-27	0.435	0.435	0.430	0.435	0.412	309,500
2023-04-26	0.445	0.445	0.425	0.430	0.407	1,233,800
2023-04-25	0.440	0.450	0.435	0.445	0.421	860,900
2023-04-20	0.425	0.445	0.425	0.440	0.416	1,362,700
2023-04-19	0.430	0.430	0.420	0.425	0.402	4,077,900
2023-04-18	0.430	0.435	0.430	0.435	0.412	533,200
2023-04-17	0.425	0.435	0.425	0.430	0.407	510,500
2023-04-14	0.445	0.450	0.420	0.425	0.402	3,045,800
2023-04-13	0.450	0.460	0.445	0.445	0.421	1,150,700
2023-04-12	0.450	0.455	0.445	0.450	0.426	662,100
2023-04-11	0.455	0.455	0.445	0.445	0.421	1,152,100
2023-04-10	0.465	0.480	0.445	0.445	0.421	6,085,800
2023-04-07	0.460	0.465	0.455	0.460	0.435	726,900
2023-04-06	0.460	0.465	0.455	0.465	0.440	616,800
2023-04-05	0.460	0.470	0.455	0.465	0.440	994,400
2023-04-04	0.450	0.470	0.450	0.460	0.435	2,499,300
2023-04-03	0.440	0.455	0.435	0.450	0.426	732,300
2023-03-31	0.445	0.450	0.430	0.440	0.416	605,700
2023-03-30	0.455	0.455	0.440	0.440	0.416	2,033,200
2023-03-29	0.450	0.485	0.445	0.450	0.426	7,507,100
2023-03-28	0.425	0.445	0.425	0.440	0.416	1,202,700
2023-03-27	0.425	0.430	0.425	0.425	0.402	433,500
2023-03-24	0.420	0.430	0.420	0.425	0.402	1,354,000
2023-03-23	0.420	0.425	0.420	0.420	0.397	446,000
2023-03-22	0.425	0.430	0.420	0.420	0.397	1,109,300
2023-03-21	0.430	0.445	0.420	0.425	0.402	2,545,600
2023-03-20	0.425	0.430	0.420	0.430	0.407	607,000
2023-03-17	0.430	0.440	0.425	0.425	0.402	1,053,300
2023-03-16	0.425	0.430	0.420	0.425	0.402	612,300
2023-03-15	0.430	0.435	0.425	0.425	0.402	766,200
2023-03-14	0.450	0.450	0.425	0.430	0.407	1,794,200

← NewerPage 15 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.