Senheng New Retail Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.810	0.810	0.800	0.805	0.745	536,900
2022-03-14	0.815	0.815	0.800	0.810	0.749	1,003,800
2022-03-11	0.810	0.820	0.805	0.820	0.759	1,391,200
2022-03-10	0.820	0.825	0.810	0.820	0.759	2,811,200
2022-03-09	0.805	0.820	0.800	0.815	0.754	2,229,200
2022-03-08	0.800	0.805	0.770	0.805	0.745	3,183,200
2022-03-07	0.840	0.840	0.790	0.800	0.740	6,613,800
2022-03-04	0.850	0.855	0.835	0.850	0.786	3,079,900
2022-03-03	0.855	0.875	0.850	0.855	0.791	10,866,600
2022-03-02	0.850	0.855	0.830	0.850	0.786	4,531,100
2022-03-01	0.870	0.875	0.840	0.850	0.786	6,684,400
2022-02-28	0.860	0.865	0.850	0.855	0.791	5,354,000
2022-02-25	0.850	0.880	0.845	0.860	0.796	8,728,400
2022-02-24	0.870	0.875	0.830	0.840	0.777	10,791,700
2022-02-23	0.865	0.890	0.865	0.870	0.805	6,577,800
2022-02-22	0.875	0.875	0.855	0.865	0.800	14,113,200
2022-02-21	0.895	0.905	0.870	0.880	0.814	7,735,000
2022-02-18	0.875	0.910	0.865	0.890	0.823	10,670,700
2022-02-17	0.905	0.950	0.875	0.880	0.814	52,168,500
2022-02-16	0.880	0.915	0.850	0.910	0.842	24,729,000
2022-02-15	0.835	0.885	0.835	0.875	0.810	39,406,000
2022-02-14	0.810	0.845	0.805	0.830	0.768	19,466,500
2022-02-11	0.820	0.830	0.815	0.815	0.754	9,186,000
2022-02-10	0.810	0.830	0.810	0.825	0.763	19,041,100
2022-02-09	0.805	0.825	0.800	0.810	0.749	9,641,000
2022-02-08	0.835	0.845	0.800	0.800	0.740	12,399,100
2022-02-07	0.825	0.855	0.820	0.835	0.773	21,965,300
2022-02-04	0.795	0.820	0.785	0.820	0.759	21,775,100
2022-02-03	0.795	0.815	0.785	0.795	0.736	14,934,200
2022-01-31	0.825	0.830	0.785	0.795	0.736	15,861,100
2022-01-28	0.875	0.885	0.825	0.825	0.763	42,205,400
2022-01-27	0.900	0.920	0.870	0.870	0.805	32,130,100
2022-01-26	0.870	0.910	0.855	0.910	0.842	51,313,000
2022-01-25	0.900	1.040	0.855	0.855	0.791	163,548,600

← NewerPage 20 of 20 · 1,174 trading days

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.