Sinmah Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.325	0.325	0.320	0.325	0.325	231,900
2026-10-16	0.325	0.330	0.315	0.325	0.325	393,800
2026-10-15	0.320	0.330	0.315	0.325	0.325	1,296,800
2026-10-14	0.320	0.325	0.315	0.320	0.320	311,000
2026-10-13	0.320	0.325	0.315	0.320	0.320	177,300
2026-10-12	0.325	0.325	0.315	0.320	0.320	333,000
2026-10-09	0.330	0.330	0.320	0.325	0.325	105,000
2026-10-08	0.325	0.330	0.320	0.330	0.330	43,000
2026-10-07	0.330	0.330	0.315	0.330	0.330	352,400
2026-10-06	0.325	0.330	0.325	0.330	0.330	113,000
2026-10-05	0.335	0.335	0.320	0.330	0.330	258,000
2026-10-02	0.335	0.335	0.310	0.335	0.335	838,300
2026-10-01	0.330	0.345	0.330	0.335	0.335	659,900
2026-09-30	0.315	0.340	0.315	0.330	0.330	629,200
2026-09-29	0.320	0.325	0.310	0.315	0.315	874,800
2026-09-28	0.335	0.335	0.325	0.325	0.325	235,400
2026-09-25	0.340	0.340	0.330	0.335	0.335	306,200
2026-09-24	0.335	0.340	0.330	0.340	0.340	411,000
2026-09-23	0.340	0.340	0.330	0.340	0.340	344,900
2026-09-22	0.345	0.345	0.340	0.340	0.340	426,700
2026-09-21	0.345	0.345	0.340	0.345	0.345	523,400
2026-09-18	0.345	0.350	0.340	0.345	0.345	217,500
2026-09-17	0.350	0.350	0.345	0.350	0.350	134,900
2026-09-15	0.350	0.350	0.345	0.350	0.350	73,500
2026-09-14	0.350	0.350	0.345	0.350	0.350	79,200
2026-09-11	0.355	0.355	0.350	0.350	0.350	121,000
2026-09-10	0.350	0.355	0.350	0.355	0.355	343,600
2026-09-09	0.340	0.355	0.340	0.350	0.350	593,300
2026-09-08	0.350	0.350	0.345	0.350	0.350	141,900
2026-09-07	0.350	0.355	0.345	0.355	0.355	265,900
2026-09-04	0.355	0.355	0.350	0.355	0.355	141,900
2026-09-03	0.350	0.355	0.350	0.355	0.355	230,200
2026-09-02	0.355	0.360	0.350	0.355	0.355	282,800
2026-09-01	0.355	0.360	0.350	0.360	0.360	353,100
2026-08-28	0.360	0.365	0.355	0.360	0.360	460,000
2026-08-27	0.365	0.370	0.355	0.365	0.365	952,700
2026-08-26	0.360	0.365	0.360	0.365	0.365	324,300
2026-08-24	0.360	0.365	0.350	0.365	0.365	362,700
2026-08-21	0.365	0.365	0.360	0.365	0.365	272,000
2026-08-20	0.365	0.370	0.360	0.365	0.365	104,500
2026-08-19	0.370	0.375	0.360	0.365	0.365	451,600
2026-08-18	0.365	0.370	0.365	0.370	0.370	921,600
2026-08-17	0.355	0.365	0.355	0.365	0.365	198,000
2026-08-14	0.345	0.355	0.345	0.355	0.355	132,600
2026-08-13	0.350	0.350	0.345	0.345	0.345	190,100
2026-08-12	0.350	0.350	0.345	0.350	0.350	356,400
2026-08-11	0.360	0.360	0.350	0.350	0.350	236,100
2026-08-10	0.360	0.365	0.355	0.360	0.360	498,700
2026-08-07	0.355	0.360	0.355	0.360	0.360	427,300
2026-08-06	0.360	0.360	0.360	0.360	0.360	70,000
2026-08-05	0.360	0.365	0.360	0.365	0.365	136,400
2026-08-04	0.360	0.365	0.360	0.360	0.360	169,000
2026-08-03	0.365	0.365	0.360	0.360	0.360	294,700
2026-07-31	0.365	0.365	0.360	0.365	0.365	240,700
2026-07-30	0.375	0.375	0.365	0.365	0.365	1,217,200
2026-07-29	0.370	0.375	0.370	0.375	0.375	1,174,500
2026-07-28	0.365	0.370	0.365	0.370	0.370	2,408,600
2026-07-27	0.355	0.365	0.355	0.360	0.360	726,000
2026-07-24	0.355	0.360	0.355	0.355	0.355	656,000
2026-07-23	0.360	0.360	0.355	0.360	0.360	1,073,600

Page 1 of 3 · 128 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.