Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.015	0.015	0.010	0.015	0.300	511,145
2023-09-01	0.010	0.020	0.010	0.015	0.300	616,270
2023-08-30	0.015	0.015	0.010	0.015	0.300	85,000
2023-08-29	0.015	0.015	0.010	0.010	0.200	18,750
2023-08-28	0.015	0.015	0.010	0.015	0.300	100,555
2023-08-25	0.015	0.015	0.010	0.015	0.300	57,750
2023-08-24	0.010	0.015	0.010	0.010	0.200	34,940
2023-08-23	0.015	0.015	0.010	0.010	0.200	25,370
2023-08-22	0.010	0.015	0.010	0.015	0.300	65,455
2023-08-21	0.010	0.015	0.010	0.010	0.200	16,060
2023-08-18	0.010	0.015	0.010	0.015	0.300	54,365
2023-08-17	0.015	0.015	0.010	0.015	0.300	147,210
2023-08-16	0.015	0.015	0.010	0.015	0.300	120,770
2023-08-15	0.015	0.015	0.010	0.015	0.300	22,530
2023-08-14	0.015	0.015	0.010	0.015	0.300	48,495
2023-08-11	0.010	0.015	0.010	0.015	0.300	150,175
2023-08-10	0.010	0.015	0.010	0.015	0.300	59,060
2023-08-09	0.015	0.015	0.010	0.010	0.200	24,260
2023-08-08	0.010	0.015	0.010	0.015	0.300	93,925
2023-08-07	0.015	0.015	0.015	0.015	0.300	12,405
2023-08-04	0.015	0.015	0.010	0.015	0.300	37,665
2023-08-03	0.015	0.015	0.010	0.010	0.200	227,825
2023-08-02	0.015	0.015	0.010	0.015	0.300	38,070
2023-08-01	0.015	0.015	0.010	0.015	0.300	378,735
2023-07-31	0.015	0.015	0.015	0.015	0.300	1,731,370
2023-07-28	0.015	0.020	0.015	0.020	0.400	56,305
2023-07-27	0.015	0.020	0.015	0.015	0.300	186,200
2023-07-26	0.020	0.020	0.015	0.020	0.400	267,190
2023-07-25	0.015	0.020	0.015	0.020	0.400	314,985
2023-07-24	0.015	0.020	0.015	0.015	0.300	88,250
2023-07-21	0.015	0.020	0.015	0.015	0.300	426,130
2023-07-20	0.020	0.020	0.015	0.020	0.400	53,915
2023-07-18	0.015	0.020	0.015	0.020	0.400	23,115
2023-07-17	0.020	0.020	0.015	0.015	0.300	47,955
2023-07-14	0.015	0.020	0.015	0.020	0.400	21,035
2023-07-13	0.015	0.020	0.015	0.015	0.300	45,255
2023-07-12	0.015	0.020	0.015	0.020	0.400	18,450
2023-07-11	0.015	0.015	0.015	0.015	0.300	5,905
2023-07-10	0.015	0.020	0.015	0.020	0.400	2,920
2023-07-07	0.015	0.020	0.015	0.020	0.400	10,475
2023-07-06	0.020	0.020	0.015	0.015	0.300	77,780
2023-07-05	0.015	0.020	0.015	0.020	0.400	21,940
2023-07-04	0.015	0.020	0.015	0.020	0.400	19,055
2023-07-03	0.020	0.020	0.015	0.015	0.300	33,835
2023-06-30	0.015	0.015	0.015	0.015	0.300	186,700
2023-06-28	0.015	0.020	0.015	0.015	0.300	20,200
2023-06-27	0.020	0.020	0.015	0.015	0.300	17,950
2023-06-26	0.015	0.020	0.015	0.020	0.400	4,265
2023-06-23	0.020	0.020	0.015	0.015	0.300	222,325
2023-06-22	0.020	0.020	0.020	0.020	0.400	155,825
2023-06-21	0.015	0.015	0.015	0.015	0.300	53,350
2023-06-20	0.015	0.020	0.015	0.015	0.300	52,400
2023-06-19	0.020	0.020	0.015	0.015	0.300	31,985
2023-06-16	0.015	0.020	0.015	0.020	0.400	56,360
2023-06-15	0.020	0.020	0.015	0.020	0.400	137,550
2023-06-14	0.015	0.020	0.015	0.020	0.400	53,465
2023-06-13	0.020	0.020	0.015	0.015	0.300	22,770
2023-06-12	0.020	0.020	0.015	0.015	0.300	145,075
2023-06-09	0.015	0.020	0.015	0.015	0.300	95,885
2023-06-08	0.020	0.020	0.015	0.015	0.300	410,775

← NewerPage 14 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.