Sand Nisko Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.505	0.510	0.490	0.510	1.020	388,500
2022-04-27	0.495	0.520	0.490	0.505	1.010	1,071,200
2022-04-26	0.495	0.505	0.495	0.500	1.000	182,700
2022-04-25	0.505	0.510	0.495	0.505	1.010	207,900
2022-04-22	0.505	0.525	0.505	0.510	1.020	212,150
2022-04-21	0.520	0.525	0.510	0.520	1.040	543,800
2022-04-20	0.530	0.530	0.510	0.520	1.040	747,550
2022-04-18	0.480	0.530	0.480	0.525	1.050	1,269,050
2022-04-15	0.495	0.495	0.470	0.475	0.950	225,450
2022-04-14	0.500	0.515	0.490	0.490	0.980	410,400
2022-04-13	0.495	0.510	0.490	0.500	1.000	226,400
2022-04-12	0.505	0.510	0.500	0.500	1.000	167,100
2022-04-11	0.525	0.525	0.505	0.515	1.030	311,600
2022-04-08	0.530	0.535	0.525	0.530	1.060	143,750
2022-04-07	0.525	0.530	0.520	0.530	1.060	197,150
2022-04-06	0.525	0.535	0.520	0.525	1.050	430,850
2022-04-05	0.535	0.550	0.525	0.525	1.050	704,500
2022-04-04	0.540	0.555	0.530	0.535	1.070	843,050
2022-04-01	0.530	0.565	0.520	0.545	1.090	1,018,600
2022-03-31	0.525	0.535	0.525	0.530	1.060	43,000
2022-03-30	0.535	0.535	0.525	0.530	1.060	70,850
2022-03-29	0.535	0.535	0.530	0.535	1.070	16,250
2022-03-28	0.530	0.535	0.525	0.535	1.070	56,500
2022-03-25	0.535	0.545	0.530	0.540	1.080	44,600
2022-03-24	0.535	0.535	0.525	0.535	1.070	54,050
2022-03-23	0.520	0.535	0.520	0.535	1.070	41,450
2022-03-22	0.530	0.530	0.520	0.530	1.060	53,950
2022-03-21	0.530	0.530	0.520	0.530	1.060	46,400
2022-03-18	0.550	0.550	0.530	0.530	1.060	101,400
2022-03-17	0.535	0.545	0.535	0.545	1.090	171,700
2022-03-16	0.535	0.550	0.535	0.550	1.100	66,600
2022-03-15	0.555	0.555	0.535	0.545	1.090	88,700
2022-03-14	0.550	0.555	0.550	0.555	1.110	34,550
2022-03-11	0.555	0.555	0.545	0.550	1.100	112,700
2022-03-10	0.555	0.575	0.550	0.555	1.110	1,218,600
2022-03-09	0.545	0.555	0.530	0.555	1.110	241,400
2022-03-08	0.520	0.550	0.515	0.550	1.100	256,750
2022-03-07	0.540	0.545	0.520	0.540	1.080	297,200
2022-03-04	0.540	0.550	0.525	0.530	1.060	263,550
2022-03-03	0.555	0.555	0.540	0.550	1.100	272,750
2022-03-02	0.545	0.555	0.535	0.550	1.100	830,300
2022-03-01	0.560	0.560	0.540	0.560	1.120	821,650
2022-02-28	0.605	0.625	0.560	0.560	1.120	3,451,150
2022-02-25	0.570	0.645	0.570	0.605	1.210	14,460,950
2022-02-24	0.575	0.600	0.560	0.575	1.150	6,631,250
2022-02-23	0.530	0.575	0.510	0.575	1.150	1,192,500
2022-02-22	0.565	0.575	0.545	0.545	1.090	721,150
2022-02-21	0.575	0.585	0.565	0.570	1.140	701,150
2022-02-18	0.570	0.605	0.570	0.580	1.160	1,977,450
2022-02-17	0.575	0.590	0.565	0.575	1.150	892,650
2022-02-16	0.570	0.575	0.565	0.575	1.150	381,200
2022-02-15	0.565	0.575	0.560	0.570	1.140	314,950
2022-02-14	0.570	0.575	0.560	0.565	1.130	361,650
2022-02-11	0.570	0.580	0.560	0.565	1.130	504,900
2022-02-10	0.575	0.585	0.560	0.575	1.150	653,200
2022-02-09	0.575	0.575	0.560	0.575	1.150	362,750
2022-02-08	0.560	0.580	0.560	0.570	1.140	497,000
2022-02-07	0.595	0.595	0.560	0.565	1.130	968,900
2022-02-04	0.575	0.595	0.570	0.595	1.190	636,750
2022-02-03	0.575	0.580	0.570	0.575	1.150	155,500

← NewerPage 18 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.