Sand Nisko Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.295	0.295	0.295	0.295	0.590	1,600
2023-03-02	0.310	0.310	0.310	0.310	0.620	50
2023-03-01	0.300	0.310	0.280	0.280	0.560	176,400
2023-02-28	0.300	0.300	0.295	0.295	0.590	49,250
2023-02-27	0.295	0.300	0.295	0.300	0.600	9,550
2023-02-24	0.305	0.305	0.305	0.305	0.610	50
2023-02-23	0.285	0.295	0.285	0.295	0.590	68,200
2023-02-22	0.270	0.285	0.270	0.285	0.570	41,050
2023-02-21	0.265	0.265	0.260	0.260	0.520	29,000
2023-02-20	0.285	0.285	0.250	0.280	0.560	179,150
2023-02-17	0.300	0.300	0.300	0.300	0.600	3,000
2023-02-16	0.290	0.290	0.285	0.285	0.570	10,000
2023-02-15	0.295	0.295	0.290	0.290	0.580	36,850
2023-02-14	0.300	0.300	0.295	0.295	0.590	30,000
2023-02-13	0.310	0.310	0.305	0.305	0.610	27,250
2023-02-10	0.305	0.310	0.305	0.310	0.620	61,000
2023-02-09	0.310	0.320	0.310	0.310	0.620	3,500
2023-02-08	0.315	0.315	0.305	0.310	0.620	153,150
2023-02-07	0.325	0.325	0.315	0.320	0.640	24,650
2023-02-03	0.315	0.330	0.315	0.325	0.650	50,700
2023-02-02	0.320	0.325	0.315	0.315	0.630	26,950
2023-01-31	0.320	0.320	0.315	0.315	0.630	29,150
2023-01-30	0.330	0.340	0.320	0.325	0.650	79,750
2023-01-27	0.310	0.335	0.310	0.330	0.660	114,150
2023-01-26	0.310	0.310	0.310	0.310	0.620	10,000
2023-01-25	0.315	0.320	0.315	0.315	0.630	47,550
2023-01-20	0.325	0.325	0.310	0.315	0.630	116,700
2023-01-19	0.325	0.325	0.325	0.325	0.650	12,500
2023-01-18	0.330	0.330	0.330	0.330	0.660	10,000
2023-01-17	0.340	0.340	0.330	0.335	0.670	69,100
2023-01-16	0.345	0.350	0.340	0.340	0.680	33,800
2023-01-13	0.345	0.345	0.345	0.345	0.690	8,000
2023-01-12	0.355	0.360	0.345	0.345	0.690	116,200
2023-01-11	0.365	0.375	0.355	0.355	0.710	127,200
2023-01-10	0.380	0.380	0.365	0.365	0.730	57,500
2023-01-09	0.400	0.410	0.370	0.380	0.760	733,050
2023-01-06	0.375	0.400	0.370	0.390	0.780	606,150
2023-01-05	0.360	0.375	0.345	0.375	0.750	304,050
2023-01-04	0.360	0.365	0.355	0.360	0.720	98,850
2023-01-03	0.375	0.375	0.350	0.350	0.700	63,200
2022-12-29	0.380	0.380	0.380	0.380	0.760	106,500
2022-12-28	0.370	0.385	0.370	0.380	0.760	373,800
2022-12-27	0.370	0.370	0.360	0.370	0.740	134,450
2022-12-23	0.360	0.375	0.360	0.375	0.750	68,800
2022-12-22	0.370	0.385	0.360	0.365	0.730	287,300
2022-12-21	0.360	0.370	0.355	0.370	0.740	285,750
2022-12-20	0.350	0.365	0.350	0.360	0.720	55,350
2022-12-19	0.350	0.370	0.350	0.355	0.710	195,850
2022-12-16	0.345	0.385	0.345	0.355	0.710	427,200
2022-12-15	0.325	0.345	0.325	0.345	0.690	2,200
2022-12-14	0.325	0.325	0.325	0.325	0.650	3,750
2022-12-13	0.325	0.325	0.325	0.325	0.650	3,000
2022-12-12	0.325	0.335	0.325	0.335	0.670	21,800
2022-12-08	0.335	0.335	0.330	0.330	0.660	31,300
2022-12-07	0.345	0.345	0.340	0.340	0.680	67,800
2022-12-06	0.340	0.350	0.340	0.350	0.700	6,400
2022-12-05	0.350	0.355	0.345	0.345	0.690	87,250
2022-12-02	0.345	0.355	0.345	0.355	0.710	45,800
2022-12-01	0.340	0.345	0.340	0.345	0.690	8,000
2022-11-30	0.345	0.350	0.330	0.350	0.700	214,450

← NewerPage 15 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.