Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.020	0.025	0.015	0.020	0.400	1,087,855
2023-06-06	0.015	0.025	0.015	0.020	0.400	4,409,065
2023-06-02	0.010	0.020	0.010	0.015	0.300	1,043,395
2023-06-01	0.010	0.010	0.010	0.010	0.200	5,240
2023-05-31	0.015	0.015	0.010	0.010	0.200	47,450
2023-05-30	0.015	0.015	0.010	0.015	0.300	3,200
2023-05-29	0.015	0.015	0.010	0.015	0.300	4,340
2023-05-26	0.015	0.015	0.010	0.015	0.300	52,555
2023-05-25	0.015	0.015	0.010	0.015	0.300	47,355
2023-05-24	0.015	0.015	0.015	0.015	0.300	106,230
2023-05-23	0.015	0.015	0.015	0.015	0.300	42,385
2023-05-22	0.015	0.015	0.015	0.015	0.300	24,865
2023-05-19	0.015	0.020	0.015	0.015	0.300	87,800
2023-05-18	0.015	0.015	0.010	0.015	0.300	29,865
2023-05-17	0.015	0.020	0.015	0.015	0.300	230,785
2023-05-16	0.015	0.015	0.015	0.015	0.300	16,600
2023-05-15	0.020	0.020	0.015	0.015	0.300	52,380
2023-05-12	0.015	0.020	0.015	0.020	0.400	86,960
2023-05-11	0.015	0.020	0.015	0.020	0.400	140,355
2023-05-10	0.015	0.015	0.015	0.015	0.300	104,950
2023-05-09	0.015	0.015	0.015	0.015	0.300	209,780
2023-05-08	0.020	0.020	0.015	0.020	0.400	5,290
2023-05-05	0.015	0.020	0.010	0.020	0.400	407,505
2023-05-03	0.015	0.020	0.015	0.015	0.300	87,210
2023-05-02	0.020	0.020	0.015	0.020	0.400	26,795
2023-04-28	0.015	0.020	0.015	0.020	0.400	77,855
2023-04-27	0.015	0.020	0.015	0.020	0.400	165,545
2023-04-26	0.020	0.020	0.015	0.020	0.400	14,020
2023-04-25	0.015	0.020	0.015	0.020	0.400	41,015
2023-04-20	0.020	0.020	0.015	0.020	0.400	31,855
2023-04-19	0.015	0.020	0.015	0.020	0.400	36,285
2023-04-18	0.015	0.020	0.015	0.020	0.400	112,515
2023-04-17	0.015	0.020	0.015	0.020	0.400	317,220
2023-04-14	0.015	0.020	0.015	0.015	0.300	42,910
2023-04-13	0.015	0.020	0.015	0.020	0.400	454,410
2023-04-12	0.015	0.020	0.015	0.015	0.300	432,785
2023-04-11	0.015	0.020	0.015	0.015	0.300	112,315
2023-04-10	0.020	0.020	0.010	0.015	0.300	2,965,395
2023-04-07	0.020	0.020	0.015	0.020	0.400	2,411,835
2023-04-06	0.015	0.020	0.015	0.015	0.300	159,250
2023-04-05	0.020	0.020	0.015	0.015	0.300	275,350
2023-04-04	0.020	0.020	0.015	0.020	0.400	187,575
2023-04-03	0.020	0.020	0.015	0.015	0.300	20,650
2023-03-31	0.015	0.020	0.015	0.015	0.300	46,160
2023-03-30	0.020	0.020	0.015	0.015	0.300	20,675
2023-03-29	0.015	0.020	0.015	0.015	0.300	38,130
2023-03-28	0.015	0.020	0.015	0.020	0.400	4,520
2023-03-27	0.015	0.020	0.015	0.015	0.300	26,865
2023-03-24	0.020	0.020	0.015	0.015	0.300	21,110
2023-03-23	0.015	0.020	0.015	0.015	0.300	3,930
2023-03-22	0.020	0.020	0.015	0.015	0.300	13,810
2023-03-21	0.020	0.020	0.020	0.020	0.400	21,900
2023-03-20	0.020	0.020	0.015	0.020	0.400	52,790
2023-03-17	0.015	0.015	0.015	0.015	0.300	31,500
2023-03-16	0.015	0.020	0.015	0.015	0.300	14,705
2023-03-15	0.020	0.020	0.015	0.020	0.400	83,455
2023-03-14	0.020	0.020	0.015	0.020	0.400	10,875
2023-03-13	0.020	0.020	0.020	0.020	0.400	31,765
2023-03-10	0.020	0.020	0.015	0.015	0.300	105,085
2023-03-09	0.020	0.025	0.020	0.020	0.400	185,590

← NewerPage 15 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.