Sinmah Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.360	0.365	0.360	0.365	0.365	1,218,300
2026-07-21	0.360	0.360	0.360	0.360	0.360	988,300
2026-07-20	0.355	0.360	0.355	0.355	0.355	2,099,900
2026-07-17	0.350	0.355	0.350	0.355	0.355	1,061,200
2026-07-16	0.350	0.360	0.345	0.355	0.355	1,423,800
2026-07-15	0.340	0.365	0.340	0.350	0.350	6,552,200
2026-07-14	0.320	0.345	0.320	0.340	0.340	1,395,600
2026-07-13	0.315	0.320	0.310	0.320	0.320	528,400
2026-07-10	0.315	0.315	0.310	0.315	0.315	145,700
2026-07-09	0.315	0.315	0.310	0.310	0.310	67,800
2026-07-08	0.310	0.315	0.310	0.315	0.315	149,500
2026-07-07	0.315	0.315	0.310	0.310	0.310	496,700
2026-07-06	0.315	0.320	0.310	0.315	0.315	107,900
2026-07-03	0.315	0.320	0.315	0.315	0.315	230,900
2026-07-02	0.315	0.320	0.315	0.315	0.315	94,000
2026-07-01	0.315	0.320	0.315	0.315	0.315	168,100
2026-06-30	0.315	0.315	0.310	0.315	0.315	261,000
2026-06-29	0.315	0.315	0.310	0.315	0.315	467,200
2026-06-26	0.315	0.315	0.310	0.315	0.315	265,400
2026-06-25	0.315	0.320	0.315	0.315	0.315	206,300
2026-06-24	0.310	0.320	0.310	0.315	0.315	238,800
2026-06-23	0.315	0.320	0.310	0.310	0.310	605,400
2026-06-22	0.315	0.320	0.315	0.315	0.315	170,000
2026-06-19	0.315	0.320	0.310	0.315	0.315	275,000
2026-06-18	0.315	0.320	0.315	0.315	0.315	282,300
2026-06-17	0.315	0.315	0.315	0.315	0.315	0
2026-06-16	0.315	0.320	0.310	0.315	0.315	244,200
2026-06-15	0.315	0.320	0.310	0.315	0.315	908,100
2026-06-12	0.315	0.320	0.310	0.315	0.315	173,400
2026-06-11	0.315	0.320	0.315	0.315	0.315	489,600
2026-06-10	0.320	0.325	0.315	0.315	0.315	484,200
2026-06-09	0.320	0.325	0.315	0.320	0.320	972,800
2026-06-08	0.315	0.320	0.315	0.320	0.320	93,600
2026-06-05	0.320	0.325	0.315	0.315	0.315	582,900
2026-06-04	0.320	0.325	0.315	0.325	0.325	201,200
2026-06-03	0.325	0.325	0.320	0.320	0.320	650,500
2026-06-02	0.325	0.325	0.325	0.325	0.325	0
2026-06-01	0.325	0.325	0.325	0.325	0.325	0
2026-05-29	0.320	0.330	0.320	0.325	0.325	408,300
2026-05-28	0.315	0.325	0.315	0.325	0.325	627,000
2026-05-27	0.315	0.315	0.315	0.315	0.315	0
2026-05-26	0.315	0.320	0.315	0.315	0.315	537,100
2026-05-25	0.320	0.325	0.315	0.315	0.315	1,137,500
2026-05-22	0.320	0.325	0.315	0.320	0.320	866,000
2026-05-21	0.325	0.325	0.315	0.320	0.320	468,300
2026-05-20	0.320	0.325	0.320	0.325	0.325	545,000
2026-05-19	0.320	0.325	0.315	0.320	0.320	643,600
2026-05-18	0.320	0.330	0.315	0.325	0.325	456,800
2026-05-15	0.325	0.325	0.315	0.320	0.320	986,300
2026-05-14	0.320	0.325	0.315	0.325	0.325	665,400
2026-05-13	0.325	0.325	0.320	0.325	0.325	760,000
2026-05-12	0.325	0.330	0.320	0.330	0.330	628,600
2026-05-11	0.325	0.325	0.315	0.325	0.325	467,800
2026-05-08	0.330	0.330	0.315	0.325	0.325	396,500
2026-05-07	0.320	0.330	0.320	0.330	0.330	248,400
2026-05-06	0.325	0.330	0.315	0.330	0.330	416,100
2026-05-05	0.325	0.325	0.315	0.325	0.325	223,800
2026-05-04	0.325	0.330	0.320	0.330	0.330	118,000
2026-05-01	0.325	0.325	0.325	0.325	0.325	0
2026-04-30	0.330	0.330	0.315	0.325	0.325	177,200

← NewerPage 2 of 5 · 253 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.