Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.605	0.605	0.600	0.605	0.572	205,000
2022-12-08	0.600	0.605	0.600	0.605	0.572	146,100
2022-12-07	0.610	0.610	0.600	0.600	0.568	187,600
2022-12-06	0.605	0.610	0.605	0.610	0.577	157,700
2022-12-05	0.615	0.615	0.610	0.610	0.577	283,300
2022-12-02	0.610	0.620	0.610	0.620	0.587	361,900
2022-12-01	0.600	0.610	0.600	0.610	0.577	322,400
2022-11-30	0.605	0.605	0.600	0.600	0.568	232,800
2022-11-29	0.620	0.620	0.600	0.605	0.572	502,800
2022-11-25	0.615	0.620	0.595	0.615	0.582	1,188,000
2022-11-24	0.605	0.620	0.600	0.600	0.568	443,300
2022-11-23	0.600	0.605	0.600	0.605	0.572	104,600
2022-11-22	0.605	0.605	0.600	0.600	0.568	145,400
2022-11-21	0.615	0.615	0.605	0.610	0.577	279,300
2022-11-17	0.620	0.625	0.620	0.625	0.591	174,900
2022-11-16	0.630	0.630	0.620	0.620	0.587	20,200
2022-11-15	0.615	0.635	0.605	0.635	0.601	530,600
2022-11-14	0.615	0.625	0.600	0.625	0.591	484,700
2022-11-11	0.610	0.620	0.610	0.615	0.582	399,500
2022-11-10	0.615	0.615	0.600	0.605	0.572	321,800
2022-11-09	0.625	0.625	0.615	0.615	0.582	114,800
2022-11-08	0.630	0.630	0.630	0.630	0.596	1,000
2022-11-07	0.630	0.640	0.630	0.630	0.596	41,200
2022-11-04	0.620	0.640	0.615	0.640	0.606	277,700
2022-11-03	0.645	0.645	0.630	0.630	0.596	74,800
2022-11-02	0.620	0.650	0.620	0.645	0.610	924,400
2022-11-01	0.640	0.650	0.615	0.630	0.596	326,000
2022-10-31	0.620	0.645	0.615	0.640	0.606	320,300
2022-10-28	0.635	0.635	0.620	0.625	0.591	17,600
2022-10-27	0.630	0.635	0.620	0.630	0.596	107,400
2022-10-26	0.645	0.645	0.615	0.635	0.601	107,400
2022-10-25	0.645	0.650	0.615	0.615	0.582	162,400
2022-10-21	0.620	0.640	0.610	0.630	0.596	342,200
2022-10-20	0.610	0.620	0.600	0.620	0.587	282,200
2022-10-19	0.615	0.630	0.605	0.620	0.587	218,000
2022-10-18	0.620	0.620	0.610	0.610	0.577	145,700
2022-10-17	0.610	0.620	0.600	0.615	0.582	221,500
2022-10-14	0.640	0.640	0.580	0.610	0.577	460,300
2022-10-13	0.660	0.660	0.635	0.640	0.606	43,200
2022-10-12	0.655	0.660	0.630	0.645	0.610	187,300
2022-10-11	0.685	0.685	0.650	0.650	0.615	78,800
2022-10-07	0.660	0.685	0.650	0.685	0.648	412,400
2022-10-06	0.680	0.680	0.650	0.660	0.624	152,100
2022-10-05	0.670	0.680	0.660	0.675	0.639	431,000
2022-10-04	0.655	0.670	0.655	0.670	0.634	134,000
2022-10-03	0.670	0.670	0.655	0.660	0.624	202,700
2022-09-30	0.690	0.690	0.665	0.670	0.634	33,500
2022-09-29	0.685	0.690	0.680	0.685	0.648	320,300
2022-09-28	0.690	0.690	0.680	0.680	0.643	23,600
2022-09-27	0.680	0.695	0.680	0.690	0.653	417,500
2022-09-26	0.680	0.705	0.680	0.690	0.653	420,600
2022-09-23	0.700	0.700	0.680	0.685	0.643	126,400
2022-09-22	0.685	0.700	0.685	0.700	0.657	661,400
2022-09-21	0.685	0.685	0.665	0.685	0.643	664,100
2022-09-20	0.700	0.700	0.680	0.680	0.639	421,300
2022-09-19	0.695	0.705	0.685	0.700	0.657	693,700
2022-09-15	0.700	0.700	0.690	0.695	0.653	336,700
2022-09-14	0.685	0.690	0.680	0.690	0.648	143,700
2022-09-13	0.700	0.700	0.670	0.700	0.657	384,700
2022-09-12	0.705	0.715	0.690	0.690	0.648	622,600

← NewerPage 17 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.