Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.605	0.615	0.600	0.610	0.573	1,345,100
2022-06-14	0.620	0.620	0.600	0.610	0.573	734,300
2022-06-13	0.615	0.625	0.600	0.615	0.578	1,455,400
2022-06-10	0.620	0.635	0.605	0.630	0.592	729,700
2022-06-09	0.635	0.640	0.625	0.625	0.587	372,000
2022-06-08	0.640	0.645	0.625	0.640	0.601	920,600
2022-06-07	0.645	0.655	0.635	0.640	0.601	1,123,300
2022-06-03	0.650	0.650	0.630	0.645	0.606	1,003,100
2022-06-02	0.650	0.660	0.625	0.640	0.601	2,686,200
2022-06-01	0.620	0.660	0.620	0.650	0.611	4,522,700
2022-05-31	0.640	0.640	0.615	0.620	0.582	3,368,500
2022-05-30	0.705	0.705	0.630	0.640	0.601	7,307,500
2022-05-27	0.700	0.710	0.700	0.705	0.662	747,400
2022-05-26	0.715	0.735	0.700	0.700	0.657	2,427,100
2022-05-25	0.755	0.755	0.700	0.715	0.672	5,862,500
2022-05-24	0.795	0.795	0.755	0.755	0.709	2,085,200
2022-05-23	0.795	0.800	0.785	0.795	0.747	800,700
2022-05-20	0.805	0.805	0.790	0.795	0.747	889,600
2022-05-19	0.805	0.820	0.795	0.805	0.756	886,800
2022-05-18	0.810	0.825	0.810	0.825	0.775	1,793,600
2022-05-17	0.815	0.815	0.800	0.815	0.765	847,900
2022-05-13	0.795	0.820	0.790	0.815	0.765	844,200
2022-05-12	0.810	0.820	0.795	0.795	0.747	1,037,000
2022-05-11	0.810	0.820	0.810	0.810	0.761	891,900
2022-05-10	0.795	0.810	0.780	0.810	0.761	948,500
2022-05-09	0.810	0.820	0.790	0.795	0.747	2,507,100
2022-05-06	0.820	0.825	0.810	0.810	0.761	1,734,800
2022-05-05	0.835	0.840	0.815	0.825	0.775	1,199,500
2022-04-29	0.845	0.850	0.820	0.835	0.784	1,480,900
2022-04-28	0.835	0.850	0.835	0.845	0.794	714,600
2022-04-27	0.835	0.845	0.830	0.840	0.789	1,158,600
2022-04-26	0.855	0.855	0.840	0.845	0.794	970,900
2022-04-25	0.845	0.850	0.820	0.850	0.798	2,796,100
2022-04-22	0.835	0.865	0.835	0.845	0.794	1,391,100
2022-04-21	0.875	0.890	0.850	0.850	0.798	4,007,900
2022-04-20	0.855	0.885	0.855	0.875	0.822	10,212,500
2022-04-18	0.865	0.865	0.850	0.855	0.803	884,000
2022-04-15	0.850	0.865	0.845	0.860	0.808	1,425,600
2022-04-14	0.860	0.870	0.850	0.850	0.798	2,432,300
2022-04-13	0.835	0.860	0.830	0.860	0.808	3,135,200
2022-04-12	0.835	0.845	0.825	0.835	0.784	1,548,000
2022-04-11	0.850	0.865	0.835	0.840	0.789	1,998,800
2022-04-08	0.845	0.885	0.845	0.870	0.805	11,374,700
2022-04-07	0.845	0.860	0.845	0.845	0.782	2,527,300
2022-04-06	0.830	0.845	0.825	0.840	0.777	4,462,300
2022-04-05	0.825	0.835	0.815	0.825	0.763	2,540,600
2022-04-04	0.820	0.830	0.810	0.825	0.763	1,604,000
2022-04-01	0.810	0.830	0.810	0.820	0.759	1,732,300
2022-03-31	0.830	0.830	0.810	0.810	0.749	1,419,300
2022-03-30	0.825	0.835	0.820	0.830	0.768	1,214,300
2022-03-29	0.815	0.825	0.810	0.825	0.763	664,900
2022-03-28	0.845	0.845	0.820	0.820	0.759	1,729,200
2022-03-25	0.845	0.855	0.840	0.845	0.782	1,352,200
2022-03-24	0.870	0.870	0.840	0.845	0.782	1,073,400
2022-03-23	0.850	0.870	0.850	0.865	0.800	4,047,100
2022-03-22	0.840	0.855	0.835	0.850	0.786	2,606,600
2022-03-21	0.825	0.865	0.825	0.845	0.782	6,894,700
2022-03-18	0.830	0.835	0.820	0.825	0.763	767,200
2022-03-17	0.820	0.840	0.820	0.830	0.768	2,987,100
2022-03-16	0.810	0.820	0.795	0.815	0.754	3,516,300

← NewerPage 19 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.