Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.150	0.155	0.140	0.150	0.150	3,921,500
2024-08-28	0.125	0.145	0.125	0.145	0.145	6,600,800
2024-08-27	0.125	0.135	0.125	0.125	0.125	2,436,000
2024-08-26	0.135	0.135	0.125	0.125	0.125	2,738,600
2024-08-23	0.145	0.145	0.135	0.135	0.135	2,653,600
2024-08-22	0.140	0.150	0.135	0.140	0.140	3,855,400
2024-08-21	0.140	0.160	0.130	0.140	0.140	12,930,500
2024-08-20	0.160	0.160	0.135	0.145	0.145	10,668,700
2024-08-19	0.160	0.165	0.155	0.160	0.160	7,841,000
2024-08-16	0.160	0.165	0.150	0.155	0.155	3,819,400
2024-08-15	0.175	0.185	0.155	0.160	0.160	22,554,100
2024-08-14	0.180	0.180	0.170	0.175	0.175	6,319,500
2024-08-13	0.180	0.185	0.165	0.180	0.180	26,475,500
2024-08-12	0.185	0.190	0.175	0.180	0.180	40,719,801
2024-08-09	0.135	0.175	0.135	0.170	0.170	74,260,203
2024-08-08	0.105	0.150	0.100	0.135	0.135	84,383,602
2024-08-07	0.115	0.115	0.095	0.100	0.100	21,585,600
2024-08-06	0.160	0.190	0.105	0.115	0.115	55,583,602
2024-08-05	0.340	0.340	0.130	0.180	0.180	22,899,000
2024-08-02	0.355	0.360	0.340	0.340	0.340	31,512,000
2024-08-01	0.360	0.365	0.315	0.355	0.355	35,120,199
2024-07-31	0.365	0.370	0.365	0.365	0.365	28,578,600
2024-07-30	0.365	0.370	0.365	0.365	0.365	28,893,900
2024-07-29	0.365	0.370	0.365	0.370	0.370	22,522,900
2024-07-26	0.370	0.370	0.365	0.365	0.365	25,278,699
2024-07-25	0.365	0.370	0.365	0.365	0.365	33,487,301
2024-07-24	0.370	0.375	0.365	0.365	0.365	28,286,100
2024-07-23	0.370	0.370	0.365	0.370	0.370	23,078,600
2024-07-22	0.370	0.370	0.365	0.370	0.370	29,510,500
2024-07-19	0.370	0.380	0.365	0.370	0.370	20,088,699
2024-07-18	0.370	0.370	0.365	0.370	0.370	23,055,500
2024-07-16	0.365	0.375	0.365	0.370	0.370	14,624,700
2024-07-15	0.370	0.375	0.365	0.365	0.365	31,453,500
2024-07-12	0.370	0.375	0.365	0.370	0.370	37,830,199
2024-07-11	0.375	0.375	0.365	0.365	0.365	18,150,500
2024-07-10	0.375	0.375	0.370	0.375	0.375	24,012,500
2024-07-09	0.370	0.380	0.370	0.375	0.375	28,102,400
2024-07-05	0.375	0.375	0.370	0.375	0.375	13,021,700
2024-07-04	0.375	0.375	0.370	0.375	0.375	20,807,699
2024-07-03	0.370	0.380	0.370	0.375	0.375	16,481,900
2024-07-02	0.375	0.380	0.370	0.375	0.375	13,313,700
2024-07-01	0.375	0.380	0.370	0.375	0.375	38,195,801
2024-06-28	0.370	0.380	0.370	0.375	0.375	17,148,699
2024-06-27	0.375	0.380	0.370	0.375	0.375	18,719,199
2024-06-26	0.370	0.385	0.370	0.375	0.375	49,904,801
2024-06-25	0.375	0.375	0.360	0.375	0.375	18,187,301
2024-06-24	0.370	0.380	0.370	0.375	0.375	13,646,900
2024-06-21	0.365	0.375	0.365	0.375	0.375	15,429,500
2024-06-20	0.370	0.375	0.365	0.375	0.375	19,775,301
2024-06-19	0.365	0.375	0.360	0.360	0.360	13,840,700
2024-06-18	0.370	0.375	0.360	0.365	0.365	16,857,900
2024-06-14	0.380	0.380	0.370	0.370	0.370	21,322,600
2024-06-13	0.385	0.385	0.370	0.380	0.380	12,773,900
2024-06-12	0.385	0.390	0.370	0.370	0.370	15,055,700
2024-06-11	0.370	0.390	0.370	0.375	0.375	18,244,301
2024-06-10	0.375	0.380	0.365	0.365	0.365	869,400
2024-06-07	0.385	0.385	0.375	0.380	0.380	20,573,500
2024-06-06	0.385	0.390	0.365	0.380	0.380	13,375,300
2024-06-05	0.395	0.395	0.370	0.385	0.385	3,254,300
2024-06-04	0.335	0.390	0.335	0.390	0.390	23,076,100

← NewerPage 10 of 21 · 1,234 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.