Sand Nisko Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.355	0.355	0.345	0.345	0.690	76,000
2022-11-24	0.345	0.355	0.340	0.355	0.710	103,350
2022-11-23	0.360	0.360	0.345	0.355	0.710	54,550
2022-11-22	0.350	0.365	0.350	0.355	0.710	144,900
2022-11-21	0.320	0.345	0.320	0.345	0.690	133,900
2022-11-17	0.320	0.320	0.320	0.320	0.640	2,500
2022-11-15	0.320	0.320	0.320	0.320	0.640	1,000
2022-11-09	0.320	0.320	0.320	0.320	0.640	22,500
2022-11-08	0.320	0.320	0.320	0.320	0.640	68,000
2022-11-07	0.320	0.320	0.320	0.320	0.640	4,500
2022-11-04	0.325	0.325	0.325	0.325	0.650	2,400
2022-11-02	0.315	0.320	0.310	0.320	0.640	10,000
2022-10-31	0.330	0.330	0.330	0.330	0.660	27,400
2022-10-27	0.330	0.330	0.330	0.330	0.660	500
2022-10-21	0.310	0.330	0.310	0.330	0.660	7,550
2022-10-19	0.325	0.330	0.325	0.330	0.660	2,550
2022-10-18	0.310	0.330	0.310	0.330	0.660	6,950
2022-10-14	0.310	0.320	0.305	0.320	0.640	46,150
2022-10-13	0.325	0.325	0.310	0.320	0.640	73,550
2022-10-11	0.315	0.320	0.315	0.320	0.640	15,550
2022-10-07	0.310	0.320	0.310	0.320	0.640	8,950
2022-10-05	0.310	0.320	0.305	0.320	0.640	17,900
2022-10-04	0.315	0.320	0.310	0.320	0.640	4,800
2022-10-03	0.315	0.315	0.310	0.315	0.630	6,650
2022-09-30	0.315	0.320	0.305	0.315	0.630	73,200
2022-09-29	0.310	0.310	0.305	0.305	0.610	11,000
2022-09-28	0.325	0.325	0.315	0.325	0.650	202,000
2022-09-27	0.325	0.330	0.300	0.330	0.660	67,500
2022-09-26	0.345	0.345	0.325	0.335	0.670	58,800
2022-09-23	0.340	0.340	0.335	0.335	0.670	39,000
2022-09-22	0.335	0.355	0.330	0.355	0.710	247,200
2022-09-21	0.355	0.355	0.355	0.355	0.710	2,500
2022-09-20	0.330	0.375	0.325	0.360	0.720	361,100
2022-09-19	0.325	0.350	0.310	0.350	0.700	318,350
2022-09-15	0.345	0.345	0.330	0.340	0.680	43,050
2022-09-14	0.345	0.345	0.335	0.335	0.670	16,500
2022-09-13	0.355	0.355	0.335	0.355	0.710	45,450
2022-09-12	0.345	0.360	0.345	0.360	0.720	7,950
2022-09-09	0.355	0.360	0.355	0.360	0.720	13,200
2022-09-08	0.370	0.370	0.350	0.365	0.730	63,200
2022-09-07	0.375	0.375	0.365	0.370	0.740	850
2022-09-06	0.370	0.370	0.360	0.370	0.740	34,150
2022-09-05	0.375	0.380	0.355	0.375	0.750	91,300
2022-09-02	0.400	0.400	0.370	0.385	0.770	113,600
2022-09-01	0.385	0.385	0.380	0.385	0.770	12,500
2022-08-30	0.390	0.390	0.390	0.390	0.780	16,650
2022-08-29	0.385	0.400	0.385	0.400	0.800	11,700
2022-08-26	0.400	0.400	0.400	0.400	0.800	11,000
2022-08-25	0.380	0.400	0.370	0.395	0.790	22,000
2022-08-24	0.390	0.390	0.390	0.390	0.780	12,500
2022-08-23	0.385	0.400	0.380	0.390	0.780	13,000
2022-08-22	0.385	0.385	0.385	0.385	0.770	25,000
2022-08-19	0.380	0.405	0.380	0.405	0.810	17,100
2022-08-18	0.380	0.400	0.325	0.400	0.800	191,450
2022-08-17	0.380	0.395	0.380	0.390	0.780	16,500
2022-08-16	0.400	0.400	0.400	0.400	0.800	7,000
2022-08-15	0.405	0.405	0.405	0.405	0.810	500
2022-08-12	0.400	0.405	0.390	0.405	0.810	26,500
2022-08-11	0.390	0.400	0.390	0.390	0.780	45,750
2022-08-10	0.400	0.405	0.400	0.400	0.800	4,000

← NewerPage 16 of 20 · 1,151 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.