Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.020	0.025	0.020	0.020	0.400	185,590
2023-03-08	0.020	0.025	0.020	0.020	0.400	180,855
2023-03-07	0.020	0.025	0.015	0.020	0.400	606,550
2023-03-06	0.020	0.025	0.015	0.020	0.400	207,670
2023-03-03	0.020	0.025	0.015	0.020	0.400	582,165
2023-03-02	0.020	0.025	0.015	0.020	0.400	620,985
2023-03-01	0.020	0.025	0.015	0.020	0.400	769,780
2023-02-28	0.025	0.025	0.020	0.020	0.400	2,063,170
2023-02-27	0.025	0.025	0.020	0.025	0.500	380,870
2023-02-24	0.020	0.025	0.020	0.025	0.500	323,660
2023-02-23	0.020	0.025	0.020	0.025	0.500	293,205
2023-02-22	0.020	0.020	0.020	0.020	0.400	66,320
2023-02-21	0.020	0.025	0.020	0.025	0.500	66,875
2023-02-20	0.025	0.025	0.020	0.025	0.500	154,960
2023-02-17	0.025	0.030	0.020	0.025	0.500	1,217,545
2023-02-16	0.025	0.025	0.020	0.020	0.400	24,985
2023-02-15	0.025	0.025	0.020	0.020	0.400	80,015
2023-02-14	0.025	0.025	0.020	0.025	0.500	62,920
2023-02-13	0.025	0.025	0.020	0.025	0.500	189,715
2023-02-10	0.025	0.025	0.025	0.025	0.500	182,235
2023-02-09	0.025	0.030	0.025	0.025	0.500	329,880
2023-02-08	0.025	0.030	0.025	0.025	0.500	101,820
2023-02-07	0.025	0.030	0.025	0.025	0.500	1,100,190
2023-02-03	0.030	0.030	0.025	0.030	0.600	55,185
2023-02-02	0.030	0.030	0.025	0.025	0.500	47,715
2023-01-31	0.030	0.030	0.020	0.025	0.500	1,048,440
2023-01-30	0.025	0.030	0.025	0.030	0.600	2,701,755
2023-01-27	0.025	0.030	0.025	0.025	0.500	14,265
2023-01-26	0.025	0.030	0.025	0.025	0.500	80,625
2023-01-25	0.025	0.030	0.025	0.030	0.600	80,005
2023-01-20	0.030	0.030	0.025	0.025	0.500	328,000
2023-01-19	0.025	0.030	0.020	0.030	0.600	620,440
2023-01-18	0.025	0.025	0.025	0.025	0.500	111,125
2023-01-17	0.025	0.025	0.020	0.025	0.500	525,765
2023-01-16	0.025	0.025	0.020	0.025	0.500	203,055
2023-01-13	0.025	0.025	0.020	0.025	0.500	239,150
2023-01-12	0.025	0.030	0.025	0.030	0.600	100,535
2023-01-11	0.025	0.025	0.025	0.025	0.500	411,970
2023-01-10	0.025	0.025	0.020	0.025	0.500	485,805
2023-01-09	0.030	0.030	0.020	0.030	0.600	614,755
2023-01-06	0.025	0.030	0.020	0.030	0.600	208,695
2023-01-05	0.025	0.030	0.020	0.030	0.600	137,540
2023-01-04	0.025	0.030	0.025	0.025	0.500	356,440
2023-01-03	0.025	0.030	0.025	0.025	0.500	189,700
2022-12-30	0.025	0.030	0.025	0.025	0.500	106,170
2022-12-29	0.025	0.030	0.020	0.030	0.600	652,900
2022-12-28	0.025	0.025	0.020	0.025	0.500	922,420
2022-12-27	0.030	0.030	0.020	0.020	0.400	1,228,185
2022-12-23	0.025	0.030	0.025	0.030	0.600	153,775
2022-12-22	0.030	0.030	0.025	0.025	0.500	686,840
2022-12-21	0.030	0.030	0.025	0.030	0.600	141,305
2022-12-20	0.030	0.030	0.025	0.030	0.600	81,260
2022-12-19	0.030	0.030	0.025	0.030	0.600	58,155
2022-12-16	0.025	0.030	0.025	0.030	0.600	23,175
2022-12-15	0.025	0.030	0.025	0.030	0.600	28,980
2022-12-14	0.030	0.030	0.025	0.030	0.600	34,495
2022-12-13	0.030	0.030	0.025	0.025	0.500	114,990
2022-12-12	0.030	0.030	0.025	0.030	0.600	577,205
2022-12-09	0.030	0.030	0.025	0.030	0.600	48,355
2022-12-08	0.030	0.030	0.025	0.025	0.500	128,630

← NewerPage 16 of 21 · 1,241 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.