Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.710	0.710	0.695	0.700	0.657	204,700
2022-09-08	0.710	0.710	0.695	0.700	0.657	189,500
2022-09-07	0.695	0.715	0.680	0.710	0.667	533,800
2022-09-06	0.675	0.695	0.665	0.695	0.653	721,700
2022-09-05	0.695	0.695	0.670	0.675	0.634	632,600
2022-09-02	0.695	0.695	0.665	0.680	0.639	405,100
2022-09-01	0.665	0.700	0.665	0.685	0.643	990,300
2022-08-30	0.720	0.740	0.660	0.670	0.629	3,752,100
2022-08-29	0.755	0.755	0.720	0.720	0.676	1,665,400
2022-08-26	0.745	0.770	0.725	0.765	0.719	2,178,300
2022-08-25	0.740	0.740	0.720	0.735	0.690	234,400
2022-08-24	0.750	0.750	0.720	0.725	0.681	614,700
2022-08-23	0.735	0.740	0.710	0.740	0.695	456,000
2022-08-22	0.745	0.765	0.735	0.740	0.695	677,600
2022-08-19	0.755	0.770	0.720	0.750	0.704	3,998,500
2022-08-18	0.715	0.765	0.710	0.750	0.704	3,941,000
2022-08-17	0.725	0.725	0.710	0.710	0.667	2,748,100
2022-08-16	0.710	0.730	0.700	0.710	0.667	1,789,300
2022-08-15	0.730	0.745	0.700	0.710	0.667	1,628,600
2022-08-12	0.740	0.770	0.705	0.735	0.690	2,438,400
2022-08-11	0.690	0.740	0.690	0.740	0.695	6,709,600
2022-08-10	0.630	0.680	0.630	0.680	0.639	5,552,700
2022-08-09	0.635	0.635	0.625	0.625	0.587	218,100
2022-08-08	0.635	0.635	0.625	0.630	0.592	318,300
2022-08-05	0.615	0.635	0.615	0.635	0.596	785,500
2022-08-04	0.610	0.625	0.610	0.615	0.578	286,600
2022-08-03	0.595	0.620	0.595	0.605	0.568	296,200
2022-08-02	0.635	0.640	0.610	0.615	0.578	354,000
2022-08-01	0.615	0.630	0.615	0.630	0.592	1,547,500
2022-07-29	0.600	0.615	0.595	0.615	0.578	1,002,100
2022-07-28	0.590	0.600	0.590	0.600	0.564	502,900
2022-07-27	0.585	0.600	0.585	0.595	0.559	592,800
2022-07-26	0.600	0.600	0.585	0.585	0.549	335,000
2022-07-25	0.610	0.610	0.600	0.600	0.564	202,900
2022-07-22	0.600	0.610	0.590	0.605	0.568	440,100
2022-07-21	0.600	0.605	0.585	0.600	0.564	744,900
2022-07-20	0.595	0.600	0.595	0.600	0.564	245,600
2022-07-19	0.580	0.595	0.570	0.595	0.559	283,200
2022-07-18	0.585	0.590	0.570	0.580	0.545	411,500
2022-07-15	0.595	0.595	0.580	0.580	0.545	249,300
2022-07-14	0.600	0.600	0.580	0.595	0.559	175,500
2022-07-13	0.600	0.600	0.585	0.595	0.559	33,600
2022-07-12	0.600	0.605	0.585	0.595	0.559	267,700
2022-07-08	0.600	0.610	0.600	0.600	0.564	196,100
2022-07-07	0.610	0.610	0.595	0.595	0.559	67,600
2022-07-06	0.610	0.615	0.590	0.595	0.559	424,200
2022-07-05	0.610	0.620	0.605	0.605	0.568	189,800
2022-07-04	0.600	0.625	0.600	0.625	0.587	571,000
2022-07-01	0.635	0.635	0.595	0.605	0.568	331,800
2022-06-30	0.630	0.640	0.630	0.630	0.592	430,100
2022-06-29	0.630	0.640	0.615	0.630	0.592	514,700
2022-06-28	0.630	0.640	0.630	0.630	0.592	983,400
2022-06-27	0.600	0.630	0.600	0.630	0.592	1,529,100
2022-06-24	0.605	0.610	0.595	0.605	0.568	418,000
2022-06-23	0.585	0.610	0.580	0.605	0.568	1,153,500
2022-06-22	0.585	0.605	0.580	0.585	0.549	674,500
2022-06-21	0.585	0.595	0.580	0.585	0.549	778,700
2022-06-20	0.610	0.610	0.575	0.590	0.554	2,555,900
2022-06-17	0.620	0.625	0.605	0.615	0.578	1,197,900
2022-06-16	0.620	0.635	0.605	0.630	0.592	2,706,900

← NewerPage 18 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.