Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.010	0.015	0.010	0.015	0.300	5,275
2024-02-28	0.010	0.015	0.010	0.015	0.300	6,500
2024-02-27	0.015	0.015	0.010	0.015	0.300	26,435
2024-02-26	0.015	0.015	0.015	0.015	0.300	2,400
2024-02-23	0.015	0.015	0.015	0.015	0.300	3,175
2024-02-22	0.010	0.015	0.010	0.015	0.300	1,130
2024-02-21	0.010	0.015	0.010	0.015	0.300	6,355
2024-02-20	0.015	0.015	0.010	0.015	0.300	13,750
2024-02-19	0.010	0.015	0.010	0.015	0.300	23,065
2024-02-16	0.015	0.015	0.010	0.015	0.300	48,575
2024-02-15	0.010	0.015	0.010	0.015	0.300	63,060
2024-02-14	0.010	0.015	0.010	0.015	0.300	16,450
2024-02-13	0.010	0.015	0.010	0.015	0.300	1,505
2024-02-09	0.015	0.015	0.015	0.015	0.300	25,050
2024-02-08	0.015	0.015	0.010	0.015	0.300	50,020
2024-02-07	0.015	0.015	0.010	0.015	0.300	7,015
2024-02-06	0.015	0.015	0.010	0.015	0.300	5,695
2024-02-05	0.010	0.015	0.010	0.010	0.200	12,660
2024-02-02	0.015	0.015	0.010	0.015	0.300	23,255
2024-01-31	0.015	0.015	0.010	0.010	0.200	1,850
2024-01-30	0.010	0.015	0.010	0.015	0.300	12,500
2024-01-29	0.015	0.015	0.010	0.015	0.300	42,775
2024-01-26	0.015	0.015	0.010	0.010	0.200	28,685
2024-01-24	0.015	0.015	0.010	0.015	0.300	60,350
2024-01-23	0.015	0.015	0.010	0.015	0.300	63,340
2024-01-22	0.015	0.015	0.010	0.015	0.300	65,060
2024-01-19	0.015	0.015	0.010	0.015	0.300	40,045
2024-01-18	0.015	0.015	0.010	0.015	0.300	379,345
2024-01-17	0.015	0.020	0.015	0.015	0.300	1,587,600
2024-01-16	0.020	0.020	0.015	0.020	0.400	1,552,245
2024-01-15	0.015	0.020	0.015	0.020	0.400	48,840
2024-01-12	0.015	0.020	0.015	0.020	0.400	3,925
2024-01-11	0.020	0.020	0.015	0.020	0.400	62,475
2024-01-10	0.020	0.020	0.020	0.020	0.400	73,280
2024-01-09	0.020	0.025	0.015	0.020	0.400	2,256,515
2024-01-08	0.020	0.020	0.015	0.020	0.400	33,290
2024-01-05	0.020	0.020	0.015	0.020	0.400	77,620
2024-01-04	0.020	0.020	0.015	0.020	0.400	52,400
2024-01-03	0.020	0.020	0.015	0.020	0.400	2,897,570
2024-01-02	0.015	0.015	0.010	0.015	0.300	839,050
2023-12-29	0.015	0.015	0.010	0.015	0.300	14,150
2023-12-28	0.010	0.015	0.010	0.015	0.300	50,385
2023-12-27	0.015	0.015	0.010	0.010	0.200	115,105
2023-12-26	0.010	0.015	0.010	0.010	0.200	13,450
2023-12-22	0.010	0.010	0.010	0.010	0.200	23,950
2023-12-21	0.010	0.015	0.010	0.010	0.200	32,500
2023-12-20	0.010	0.015	0.010	0.010	0.200	280,940
2023-12-19	0.015	0.015	0.010	0.015	0.300	6,575
2023-12-18	0.015	0.015	0.010	0.010	0.200	65,390
2023-12-15	0.010	0.015	0.010	0.015	0.300	20,510
2023-12-14	0.015	0.015	0.010	0.015	0.300	17,000
2023-12-13	0.015	0.015	0.010	0.015	0.300	4,245
2023-12-12	0.010	0.015	0.010	0.015	0.300	14,400
2023-12-11	0.015	0.015	0.010	0.010	0.200	5,750
2023-12-08	0.010	0.015	0.010	0.015	0.300	76,010
2023-12-07	0.015	0.015	0.010	0.010	0.200	21,810
2023-12-06	0.015	0.015	0.010	0.015	0.300	46,000
2023-12-05	0.015	0.015	0.010	0.015	0.300	13,450
2023-12-04	0.015	0.015	0.015	0.015	0.300	204,640
2023-12-01	0.015	0.020	0.015	0.015	0.300	28,995

← NewerPage 12 of 21 · 1,240 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.