Sand Nisko Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.410	0.415	0.400	0.415	0.830	48,000
2022-08-08	0.410	0.410	0.410	0.410	0.820	2,000
2022-08-05	0.410	0.410	0.410	0.410	0.820	2,500
2022-08-04	0.415	0.420	0.415	0.420	0.840	10,500
2022-08-03	0.420	0.420	0.405	0.420	0.840	64,500
2022-08-02	0.420	0.420	0.420	0.420	0.840	2,000
2022-08-01	0.415	0.415	0.410	0.410	0.820	36,500
2022-07-29	0.420	0.420	0.420	0.420	0.840	6,500
2022-07-28	0.415	0.415	0.415	0.415	0.830	1,000
2022-07-27	0.415	0.440	0.415	0.440	0.880	9,000
2022-07-25	0.435	0.435	0.425	0.425	0.850	19,050
2022-07-19	0.455	0.455	0.455	0.455	0.910	2,000
2022-07-13	0.440	0.455	0.440	0.455	0.910	642,200
2022-07-12	0.455	0.455	0.445	0.445	0.890	1,550
2022-07-08	0.445	0.460	0.435	0.435	0.870	20,250
2022-07-07	0.460	0.460	0.440	0.440	0.880	7,950
2022-07-06	0.450	0.465	0.450	0.455	0.910	84,600
2022-07-05	0.460	0.460	0.440	0.445	0.890	27,800
2022-07-04	0.445	0.465	0.435	0.460	0.920	368,650
2022-07-01	0.435	0.470	0.430	0.460	0.920	262,350
2022-06-30	0.420	0.465	0.420	0.460	0.920	432,600
2022-06-29	0.435	0.455	0.425	0.445	0.890	416,050
2022-06-28	0.420	0.435	0.420	0.435	0.870	131,200
2022-06-27	0.420	0.420	0.420	0.420	0.840	12,500
2022-06-24	0.410	0.420	0.410	0.420	0.840	37,800
2022-06-23	0.430	0.430	0.410	0.425	0.850	59,550
2022-06-22	0.415	0.435	0.410	0.425	0.850	62,300
2022-06-21	0.420	0.425	0.400	0.405	0.810	155,100
2022-06-20	0.430	0.430	0.405	0.425	0.850	198,700
2022-06-17	0.430	0.445	0.430	0.445	0.890	67,950
2022-06-16	0.460	0.470	0.420	0.460	0.920	359,800
2022-06-15	0.435	0.480	0.435	0.460	0.920	1,415,750
2022-06-14	0.430	0.450	0.405	0.445	0.890	70,100
2022-06-13	0.430	0.430	0.425	0.425	0.850	27,500
2022-06-10	0.440	0.465	0.440	0.460	0.920	759,050
2022-06-09	0.450	0.450	0.450	0.450	0.900	7,150
2022-06-08	0.460	0.465	0.455	0.460	0.920	471,000
2022-06-07	0.485	0.485	0.450	0.470	0.940	202,550
2022-06-03	0.500	0.500	0.480	0.485	0.970	146,050
2022-06-02	0.510	0.510	0.490	0.500	1.000	1,065,000
2022-06-01	0.495	0.510	0.495	0.510	1.020	1,281,800
2022-05-31	0.485	0.495	0.485	0.495	0.990	380,550
2022-05-30	0.485	0.485	0.485	0.485	0.970	2,500
2022-05-27	0.495	0.495	0.480	0.490	0.980	119,450
2022-05-26	0.500	0.500	0.495	0.495	0.990	65,000
2022-05-25	0.515	0.515	0.510	0.515	1.030	175,000
2022-05-24	0.515	0.515	0.500	0.510	1.020	239,450
2022-05-23	0.510	0.515	0.510	0.515	1.030	75,000
2022-05-20	0.505	0.505	0.500	0.505	1.010	163,400
2022-05-19	0.515	0.515	0.500	0.505	1.010	104,450
2022-05-18	0.510	0.515	0.510	0.515	1.030	83,600
2022-05-17	0.505	0.515	0.505	0.510	1.020	199,550
2022-05-13	0.510	0.520	0.510	0.520	1.040	101,050
2022-05-12	0.495	0.520	0.495	0.515	1.030	256,850
2022-05-11	0.500	0.515	0.495	0.510	1.020	165,550
2022-05-10	0.480	0.510	0.480	0.505	1.010	348,050
2022-05-09	0.485	0.495	0.485	0.495	0.990	7,000
2022-05-06	0.495	0.500	0.485	0.500	1.000	190,750
2022-05-05	0.495	0.505	0.485	0.500	1.000	159,800
2022-04-29	0.510	0.510	0.490	0.505	1.010	50,450

← NewerPage 17 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.