Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.015	0.015	0.015	0.015	0.300	86,500
2023-11-29	0.015	0.015	0.010	0.015	0.300	112,685
2023-11-28	0.015	0.015	0.015	0.015	0.300	307,400
2023-11-27	0.015	0.015	0.015	0.015	0.300	76,540
2023-11-24	0.015	0.015	0.015	0.015	0.300	970
2023-11-23	0.015	0.015	0.015	0.015	0.300	5,775
2023-11-22	0.015	0.020	0.015	0.015	0.300	27,770
2023-11-21	0.015	0.015	0.015	0.015	0.300	57,750
2023-11-20	0.015	0.015	0.015	0.015	0.300	12,775
2023-11-17	0.015	0.015	0.015	0.015	0.300	12,835
2023-11-16	0.015	0.020	0.015	0.015	0.300	6,710
2023-11-15	0.015	0.015	0.015	0.015	0.300	4,205
2023-11-14	0.015	0.015	0.015	0.015	0.300	105,675
2023-11-10	0.015	0.015	0.015	0.015	0.300	500
2023-11-09	0.015	0.015	0.015	0.015	0.300	3,110
2023-11-08	0.015	0.015	0.015	0.015	0.300	18,830
2023-11-07	0.015	0.015	0.015	0.015	0.300	26,000
2023-11-06	0.015	0.015	0.015	0.015	0.300	71,050
2023-11-02	0.015	0.015	0.015	0.015	0.300	60,340
2023-11-01	0.015	0.015	0.015	0.015	0.300	28,890
2023-10-31	0.015	0.015	0.015	0.015	0.300	20,975
2023-10-30	0.015	0.015	0.015	0.015	0.300	63,150
2023-10-27	0.020	0.020	0.015	0.015	0.300	7,585
2023-10-26	0.015	0.015	0.015	0.015	0.300	22,000
2023-10-25	0.015	0.015	0.015	0.015	0.300	40,000
2023-10-24	0.015	0.015	0.015	0.015	0.300	37,400
2023-10-23	0.015	0.015	0.015	0.015	0.300	293,120
2023-10-20	0.015	0.020	0.015	0.020	0.400	25,230
2023-10-19	0.015	0.015	0.015	0.015	0.300	258,135
2023-10-18	0.015	0.020	0.015	0.020	0.400	47,855
2023-10-17	0.015	0.020	0.015	0.015	0.300	40,540
2023-10-16	0.020	0.020	0.015	0.020	0.400	53,870
2023-10-13	0.015	0.015	0.015	0.015	0.300	236,750
2023-10-12	0.015	0.015	0.015	0.015	0.300	56,500
2023-10-11	0.015	0.015	0.015	0.015	0.300	229,745
2023-10-10	0.015	0.015	0.015	0.015	0.300	203,595
2023-10-09	0.010	0.015	0.010	0.015	0.300	35,125
2023-10-06	0.015	0.015	0.010	0.010	0.200	50,985
2023-10-05	0.015	0.015	0.010	0.015	0.300	195,395
2023-10-04	0.015	0.020	0.015	0.020	0.400	27,255
2023-10-03	0.020	0.020	0.015	0.020	0.400	25,905
2023-10-02	0.020	0.020	0.015	0.015	0.300	70,000
2023-09-29	0.015	0.020	0.015	0.020	0.400	66,260
2023-09-27	0.020	0.020	0.015	0.015	0.300	1,032,255
2023-09-26	0.015	0.020	0.015	0.020	0.400	68,865
2023-09-25	0.015	0.015	0.015	0.015	0.300	6,675
2023-09-22	0.015	0.020	0.015	0.020	0.400	52,290
2023-09-21	0.020	0.020	0.015	0.020	0.400	30,875
2023-09-20	0.020	0.020	0.015	0.015	0.300	99,970
2023-09-19	0.015	0.020	0.015	0.015	0.300	527,155
2023-09-18	0.020	0.020	0.015	0.015	0.300	113,570
2023-09-15	0.015	0.020	0.015	0.020	0.400	472,210
2023-09-14	0.015	0.020	0.015	0.020	0.400	43,950
2023-09-13	0.020	0.020	0.015	0.020	0.400	97,850
2023-09-12	0.020	0.020	0.015	0.020	0.400	128,705
2023-09-11	0.015	0.015	0.015	0.015	0.300	14,500
2023-09-08	0.015	0.020	0.015	0.020	0.400	81,305
2023-09-07	0.020	0.020	0.010	0.015	0.300	906,190
2023-09-06	0.015	0.020	0.015	0.020	0.400	417,070
2023-09-05	0.010	0.015	0.010	0.010	0.200	82,735

← NewerPage 13 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.