Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.455	0.455	0.445	0.445	0.421	942,800
2023-03-10	0.465	0.465	0.450	0.455	0.431	995,600
2023-03-09	0.460	0.470	0.460	0.465	0.440	1,180,400
2023-03-08	0.470	0.470	0.460	0.460	0.435	565,100
2023-03-07	0.475	0.480	0.465	0.470	0.445	459,500
2023-03-06	0.470	0.495	0.470	0.475	0.449	1,586,300
2023-03-03	0.460	0.470	0.460	0.465	0.440	441,700
2023-03-02	0.465	0.470	0.450	0.460	0.435	941,600
2023-03-01	0.475	0.475	0.460	0.465	0.440	656,800
2023-02-28	0.495	0.500	0.470	0.475	0.449	3,338,900
2023-02-27	0.500	0.510	0.495	0.495	0.468	581,700
2023-02-24	0.495	0.510	0.495	0.500	0.473	1,982,200
2023-02-23	0.495	0.500	0.490	0.495	0.468	900,500
2023-02-22	0.505	0.505	0.490	0.495	0.468	1,519,500
2023-02-21	0.515	0.515	0.505	0.505	0.478	470,000
2023-02-20	0.515	0.515	0.505	0.515	0.487	518,300
2023-02-17	0.515	0.515	0.510	0.515	0.487	384,300
2023-02-16	0.520	0.535	0.510	0.515	0.487	2,274,400
2023-02-15	0.495	0.530	0.495	0.520	0.492	3,209,000
2023-02-14	0.510	0.510	0.495	0.500	0.473	2,613,100
2023-02-13	0.520	0.520	0.510	0.515	0.487	762,700
2023-02-10	0.520	0.535	0.510	0.525	0.497	1,296,400
2023-02-09	0.535	0.535	0.520	0.520	0.492	1,240,900
2023-02-08	0.550	0.550	0.530	0.535	0.506	1,219,600
2023-02-07	0.560	0.565	0.540	0.550	0.520	1,661,000
2023-02-03	0.570	0.570	0.560	0.560	0.530	1,583,700
2023-02-02	0.570	0.575	0.560	0.570	0.539	1,041,000
2023-01-31	0.565	0.565	0.560	0.565	0.535	611,000
2023-01-30	0.570	0.575	0.565	0.565	0.535	1,471,700
2023-01-27	0.570	0.580	0.565	0.570	0.539	2,340,800
2023-01-26	0.570	0.580	0.570	0.570	0.539	1,214,700
2023-01-25	0.575	0.580	0.570	0.570	0.539	1,013,400
2023-01-20	0.570	0.580	0.570	0.570	0.539	268,100
2023-01-19	0.575	0.580	0.570	0.575	0.544	261,800
2023-01-18	0.580	0.580	0.570	0.575	0.544	554,700
2023-01-17	0.580	0.590	0.580	0.585	0.554	632,500
2023-01-16	0.585	0.585	0.580	0.580	0.549	393,900
2023-01-13	0.590	0.590	0.580	0.585	0.554	740,900
2023-01-12	0.580	0.595	0.580	0.590	0.558	971,800
2023-01-11	0.610	0.610	0.575	0.580	0.549	3,068,300
2023-01-10	0.605	0.615	0.605	0.605	0.572	371,900
2023-01-09	0.605	0.610	0.600	0.605	0.572	317,500
2023-01-06	0.600	0.605	0.600	0.605	0.572	198,900
2023-01-05	0.600	0.605	0.600	0.600	0.568	259,700
2023-01-04	0.605	0.605	0.600	0.600	0.568	350,600
2023-01-03	0.605	0.605	0.600	0.605	0.572	210,700
2022-12-30	0.610	0.610	0.600	0.605	0.572	505,900
2022-12-29	0.610	0.620	0.600	0.615	0.582	524,400
2022-12-28	0.615	0.620	0.610	0.610	0.577	564,700
2022-12-27	0.625	0.630	0.610	0.620	0.587	810,100
2022-12-23	0.630	0.630	0.625	0.625	0.591	194,700
2022-12-22	0.625	0.640	0.625	0.635	0.601	374,900
2022-12-21	0.640	0.665	0.625	0.625	0.591	2,164,400
2022-12-20	0.620	0.640	0.615	0.635	0.601	773,800
2022-12-19	0.615	0.625	0.610	0.620	0.587	631,300
2022-12-16	0.615	0.630	0.610	0.615	0.582	529,900
2022-12-15	0.610	0.635	0.605	0.625	0.591	1,209,800
2022-12-14	0.610	0.615	0.600	0.610	0.577	495,800
2022-12-13	0.600	0.615	0.600	0.615	0.582	261,400
2022-12-12	0.610	0.610	0.600	0.600	0.568	155,700

← NewerPage 16 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.