Sinmah Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.340	0.340	0.320	0.330	0.330	619,500
2026-04-28	0.340	0.345	0.330	0.340	0.340	260,800
2026-04-27	0.345	0.345	0.330	0.345	0.345	621,200
2026-04-24	0.345	0.350	0.340	0.345	0.345	470,900
2026-04-23	0.340	0.350	0.340	0.350	0.350	322,000
2026-04-22	0.345	0.350	0.340	0.345	0.345	540,600
2026-04-21	0.345	0.355	0.340	0.350	0.350	309,900
2026-04-20	0.350	0.355	0.340	0.345	0.345	613,100
2026-04-17	0.355	0.360	0.350	0.350	0.350	350,900
2026-04-16	0.360	0.365	0.355	0.355	0.355	534,000
2026-04-15	0.340	0.375	0.340	0.365	0.365	1,284,700
2026-04-14	0.335	0.345	0.325	0.345	0.345	1,304,900
2026-04-13	0.330	0.335	0.300	0.335	0.335	1,446,900
2026-04-10	0.320	0.330	0.315	0.330	0.330	681,400
2026-04-09	0.310	0.320	0.300	0.320	0.320	1,904,800
2026-04-08	0.295	0.310	0.295	0.310	0.310	1,324,900
2026-04-07	0.300	0.300	0.275	0.295	0.295	1,459,900
2026-04-06	0.305	0.310	0.300	0.300	0.300	522,600
2026-04-03	0.305	0.310	0.300	0.310	0.310	707,700
2026-04-02	0.310	0.310	0.300	0.310	0.310	738,500
2026-04-01	0.310	0.320	0.305	0.310	0.310	575,100
2026-03-31	0.310	0.315	0.305	0.310	0.310	309,300
2026-03-30	0.320	0.320	0.305	0.310	0.310	710,300
2026-03-27	0.320	0.320	0.310	0.320	0.320	205,800
2026-03-26	0.325	0.325	0.310	0.320	0.320	761,800
2026-03-25	0.315	0.325	0.315	0.325	0.325	303,700
2026-03-24	0.330	0.330	0.310	0.330	0.330	555,800
2026-03-20	0.330	0.330	0.330	0.330	0.330	0
2026-03-19	0.335	0.335	0.315	0.330	0.330	1,453,700
2026-03-18	0.315	0.340	0.310	0.340	0.340	1,604,100
2026-03-17	0.310	0.330	0.300	0.315	0.315	1,217,300
2026-03-16	0.335	0.340	0.310	0.330	0.330	1,756,200
2026-03-13	0.340	0.340	0.315	0.340	0.340	1,475,600
2026-03-12	0.345	0.345	0.330	0.345	0.345	549,000
2026-03-11	0.355	0.355	0.340	0.350	0.350	643,900
2026-03-10	0.350	0.355	0.340	0.355	0.355	636,100
2026-03-09	0.360	0.370	0.300	0.350	0.350	2,373,300
2026-03-06	0.370	0.375	0.365	0.370	0.370	386,700
2026-03-05	0.380	0.380	0.365	0.375	0.375	684,600
2026-03-04	0.385	0.385	0.365	0.380	0.380	1,258,400
2026-03-03	0.375	0.390	0.370	0.390	0.390	4,114,800
2026-03-02	0.380	0.385	0.370	0.375	0.375	3,412,600
2026-02-27	0.370	0.385	0.370	0.385	0.385	4,313,300
2026-02-26	0.360	0.375	0.360	0.370	0.370	1,970,400
2026-02-25	0.360	0.365	0.355	0.355	0.355	1,285,300
2026-02-24	0.365	0.370	0.355	0.360	0.360	1,259,300
2026-02-23	0.365	0.370	0.355	0.370	0.370	1,843,100
2026-02-20	0.365	0.375	0.360	0.365	0.365	900,000
2026-02-19	0.370	0.370	0.365	0.365	0.365	1,272,800
2026-02-16	0.370	0.375	0.360	0.375	0.375	1,748,500
2026-02-13	0.370	0.370	0.360	0.370	0.370	215,900
2026-02-12	0.365	0.370	0.360	0.370	0.370	816,900
2026-02-11	0.370	0.370	0.365	0.365	0.365	966,600
2026-02-10	0.365	0.370	0.360	0.370	0.370	657,100
2026-02-09	0.360	0.375	0.360	0.365	0.365	634,200
2026-02-06	0.375	0.375	0.360	0.370	0.370	1,453,200
2026-02-05	0.385	0.385	0.365	0.375	0.375	1,888,800
2026-02-04	0.380	0.390	0.375	0.385	0.385	528,000
2026-02-03	0.395	0.400	0.380	0.390	0.390	4,196,100
2026-01-30	0.385	0.405	0.375	0.395	0.395	6,615,700

← NewerPage 3 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.