Sand Nisko Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.575	0.580	0.560	0.575	1.150	377,350
2022-01-28	0.575	0.585	0.565	0.575	1.150	583,000
2022-01-27	0.580	0.580	0.565	0.575	1.150	268,500
2022-01-26	0.565	0.580	0.555	0.580	1.160	726,900
2022-01-25	0.580	0.580	0.555	0.570	1.140	381,200
2022-01-24	0.560	0.590	0.545	0.580	1.160	1,073,100
2022-01-21	0.570	0.570	0.540	0.560	1.120	814,000
2022-01-20	0.585	0.595	0.560	0.575	1.150	1,496,750
2022-01-19	0.540	0.590	0.540	0.585	1.170	2,986,700
2022-01-17	0.550	0.560	0.535	0.535	1.070	502,050
2022-01-14	0.545	0.550	0.535	0.550	1.100	403,400
2022-01-13	0.545	0.550	0.535	0.550	1.100	320,250
2022-01-12	0.535	0.560	0.530	0.535	1.070	1,045,000
2022-01-11	0.575	0.575	0.525	0.540	1.080	1,223,700
2022-01-10	0.590	0.600	0.570	0.575	1.150	909,850
2022-01-07	0.575	0.590	0.575	0.590	1.180	1,624,450
2022-01-06	0.565	0.575	0.555	0.575	1.150	978,300
2022-01-05	0.550	0.570	0.545	0.565	1.130	1,740,450
2022-01-04	0.550	0.550	0.540	0.550	1.100	666,350
2022-01-03	0.545	0.560	0.540	0.550	1.100	1,011,250
2021-12-31	0.550	0.570	0.540	0.545	1.090	3,315,200
2021-12-30	0.555	0.555	0.540	0.550	1.100	1,815,600
2021-12-29	0.570	0.570	0.545	0.550	1.100	1,795,700
2021-12-28	0.550	0.565	0.545	0.565	1.130	1,448,850
2021-12-27	0.525	0.550	0.525	0.550	1.100	2,113,650
2021-12-24	0.510	0.530	0.510	0.525	1.050	949,200
2021-12-23	0.530	0.530	0.510	0.510	1.020	1,982,050
2021-12-22	0.540	0.545	0.505	0.530	1.060	2,725,100
2021-12-21	0.525	0.585	0.520	0.535	1.070	5,950,450
2021-12-20	0.560	0.560	0.515	0.525	1.050	2,829,000
2021-12-17	0.585	0.585	0.530	0.560	1.120	2,640,950
2021-12-16	0.605	0.610	0.560	0.585	1.170	3,371,900
2021-12-15	0.615	0.630	0.595	0.605	1.210	2,837,850
2021-12-14	0.595	0.625	0.595	0.615	1.230	4,159,850
2021-12-13	0.615	0.670	0.580	0.600	1.200	5,323,350
2021-12-10	0.615	0.625	0.600	0.615	1.230	2,472,650
2021-12-09	0.610	0.615	0.600	0.615	1.230	2,753,800
2021-12-08	0.610	0.630	0.595	0.610	1.220	4,701,950
2021-12-07	0.585	0.610	0.580	0.610	1.220	2,916,450
2021-12-06	0.650	0.655	0.580	0.585	1.170	4,273,800
2021-12-02	0.670	0.775	0.670	0.765	1.530	14,398,500
2021-12-01	0.665	0.680	0.655	0.670	1.340	2,109,950
2021-11-30	0.675	0.685	0.655	0.670	1.340	4,168,000
2021-11-29	0.640	0.670	0.630	0.670	1.340	2,611,750
2021-11-26	0.655	0.660	0.630	0.655	1.310	2,576,850
2021-11-25	0.650	0.665	0.635	0.660	1.320	3,520,600
2021-11-24	0.630	0.655	0.625	0.655	1.310	3,287,300
2021-11-23	0.590	0.640	0.590	0.640	1.280	5,147,650
2021-11-22	0.570	0.600	0.570	0.590	1.180	3,229,350
2021-11-19	0.575	0.590	0.570	0.575	1.150	3,461,700
2021-11-18	0.575	0.595	0.570	0.575	1.150	3,046,300
2021-11-17	0.610	0.630	0.565	0.570	1.140	4,450,950
2021-11-16	0.640	0.645	0.600	0.600	1.200	3,630,300
2021-11-15	0.690	0.695	0.620	0.640	1.280	4,623,200
2021-11-12	0.675	0.705	0.635	0.690	1.380	5,304,150
2021-11-11	0.640	0.675	0.610	0.675	1.350	3,343,300
2021-11-10	0.720	0.780	0.585	0.640	1.280	8,010,750
2021-11-09	1.440	1.440	1.320	1.350	1.350	7,029,500
2021-11-08	1.300	1.450	1.290	1.450	1.450	11,016,000
2021-11-05	1.300	1.330	1.270	1.300	1.300	2,948,300

← NewerPage 19 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.