Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.310	0.360	0.310	0.320	0.320	5,484,000
2024-05-30	0.250	0.300	0.250	0.300	0.300	2,734,800
2024-05-29	0.260	0.260	0.250	0.250	0.250	466,700
2024-05-28	0.275	0.275	0.255	0.260	0.260	1,218,600
2024-05-27	0.275	0.290	0.275	0.275	0.275	1,316,300
2024-05-24	0.280	0.280	0.270	0.275	0.275	1,198,600
2024-05-23	0.305	0.305	0.275	0.285	0.285	3,094,100
2024-05-21	0.320	0.325	0.290	0.305	0.305	2,494,600
2024-05-20	0.325	0.355	0.310	0.325	0.325	4,280,900
2024-05-17	0.265	0.340	0.265	0.320	0.320	9,021,800
2024-05-16	0.200	0.270	0.200	0.260	0.260	6,323,800
2024-05-15	0.185	0.205	0.180	0.200	0.200	2,143,100
2024-05-14	0.170	0.200	0.170	0.180	0.180	3,163,200
2024-05-13	0.170	0.170	0.165	0.170	0.170	651,500
2024-05-10	0.185	0.185	0.165	0.170	0.170	2,130,500
2024-05-09	0.205	0.220	0.185	0.190	0.190	6,994,000
2024-05-08	0.010	0.015	0.005	0.010	0.200	6,717,045
2024-05-07	0.010	0.010	0.010	0.010	0.200	107,465
2024-05-06	0.010	0.015	0.010	0.015	0.300	220,035
2024-05-03	0.015	0.015	0.010	0.010	0.200	365,585
2024-05-02	0.010	0.015	0.010	0.015	0.300	215,190
2024-04-30	0.010	0.015	0.010	0.010	0.200	83,275
2024-04-29	0.010	0.015	0.010	0.015	0.300	168,085
2024-04-26	0.010	0.015	0.010	0.015	0.300	260,895
2024-04-25	0.010	0.015	0.010	0.015	0.300	18,880
2024-04-24	0.010	0.015	0.010	0.015	0.300	37,010
2024-04-23	0.010	0.015	0.010	0.015	0.300	7,655
2024-04-19	0.010	0.015	0.010	0.015	0.300	11,335
2024-04-18	0.015	0.015	0.010	0.015	0.300	11,755
2024-04-17	0.010	0.015	0.010	0.015	0.300	5,255
2024-04-16	0.010	0.010	0.010	0.010	0.200	62,000
2024-04-15	0.015	0.015	0.010	0.015	0.300	1,255
2024-04-12	0.010	0.015	0.010	0.015	0.300	7,685
2024-04-09	0.015	0.015	0.015	0.015	0.300	206,830
2024-04-08	0.015	0.015	0.010	0.015	0.300	2,465
2024-04-05	0.015	0.015	0.010	0.015	0.300	97,600
2024-04-04	0.015	0.015	0.010	0.015	0.300	2,360
2024-04-03	0.010	0.015	0.010	0.015	0.300	89,145
2024-04-02	0.010	0.015	0.010	0.015	0.300	78,325
2024-04-01	0.015	0.015	0.010	0.015	0.300	94,795
2024-03-29	0.010	0.015	0.010	0.015	0.300	40,810
2024-03-27	0.010	0.015	0.010	0.010	0.200	31,480
2024-03-26	0.010	0.015	0.010	0.015	0.300	40,610
2024-03-25	0.015	0.015	0.010	0.015	0.300	22,890
2024-03-22	0.015	0.015	0.010	0.010	0.200	6,460
2024-03-21	0.015	0.015	0.010	0.015	0.300	7,595
2024-03-20	0.015	0.015	0.010	0.015	0.300	3,765
2024-03-19	0.015	0.015	0.010	0.015	0.300	3,940
2024-03-18	0.010	0.015	0.010	0.010	0.200	22,375
2024-03-15	0.010	0.015	0.010	0.015	0.300	5,490
2024-03-14	0.010	0.015	0.010	0.015	0.300	68,210
2024-03-13	0.010	0.015	0.010	0.015	0.300	13,500
2024-03-12	0.015	0.015	0.010	0.015	0.300	42,355
2024-03-11	0.010	0.015	0.010	0.015	0.300	319,060
2024-03-08	0.015	0.015	0.010	0.015	0.300	2,590
2024-03-07	0.010	0.015	0.010	0.015	0.300	181,600
2024-03-06	0.010	0.015	0.010	0.010	0.200	28,575
2024-03-05	0.015	0.015	0.010	0.015	0.300	25,340
2024-03-04	0.010	0.015	0.010	0.015	0.300	1,725
2024-03-01	0.010	0.015	0.010	0.015	0.300	6,340

← NewerPage 11 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.