Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.030	0.030	0.025	0.030	0.600	235,470
2022-12-05	0.030	0.030	0.025	0.025	0.500	779,180
2022-12-02	0.030	0.030	0.025	0.025	0.500	132,230
2022-12-01	0.030	0.030	0.025	0.030	0.600	96,620
2022-11-30	0.030	0.030	0.025	0.030	0.600	256,160
2022-11-29	0.030	0.035	0.030	0.030	0.600	864,480
2022-11-25	0.035	0.035	0.030	0.030	0.600	45,735
2022-11-24	0.030	0.035	0.025	0.035	0.700	1,407,395
2022-11-23	0.025	0.030	0.025	0.025	0.500	132,735
2022-11-22	0.025	0.030	0.025	0.030	0.600	71,315
2022-11-21	0.025	0.030	0.025	0.025	0.500	118,915
2022-11-17	0.030	0.030	0.025	0.025	0.500	292,815
2022-11-16	0.030	0.030	0.025	0.030	0.600	41,160
2022-11-15	0.030	0.035	0.025	0.030	0.600	1,130,655
2022-11-14	0.030	0.035	0.025	0.030	0.600	3,799,830
2022-11-11	0.030	0.035	0.025	0.025	0.500	1,955,050
2022-11-10	0.030	0.030	0.025	0.030	0.600	58,550
2022-11-09	0.025	0.030	0.025	0.030	0.600	71,800
2022-11-08	0.030	0.030	0.025	0.030	0.600	141,250
2022-11-07	0.030	0.030	0.025	0.030	0.600	47,600
2022-11-04	0.025	0.030	0.025	0.030	0.600	13,800
2022-11-03	0.030	0.030	0.025	0.030	0.600	16,645
2022-11-02	0.030	0.030	0.025	0.030	0.600	22,610
2022-11-01	0.030	0.030	0.025	0.025	0.500	133,505
2022-10-31	0.025	0.030	0.025	0.025	0.500	75,175
2022-10-28	0.025	0.030	0.025	0.025	0.500	64,640
2022-10-27	0.025	0.030	0.025	0.025	0.500	8,305
2022-10-26	0.030	0.030	0.025	0.030	0.600	30,425
2022-10-25	0.030	0.030	0.025	0.030	0.600	7,985
2022-10-21	0.025	0.030	0.025	0.030	0.600	6,750
2022-10-20	0.025	0.030	0.025	0.030	0.600	33,260
2022-10-19	0.025	0.030	0.025	0.030	0.600	16,805
2022-10-18	0.025	0.030	0.025	0.030	0.600	23,965
2022-10-17	0.030	0.030	0.025	0.025	0.500	15,430
2022-10-14	0.030	0.030	0.025	0.030	0.600	20,400
2022-10-13	0.030	0.030	0.025	0.030	0.600	45,300
2022-10-12	0.030	0.030	0.025	0.025	0.500	40,595
2022-10-11	0.025	0.030	0.025	0.030	0.600	9,735
2022-10-07	0.030	0.030	0.025	0.030	0.600	3,600
2022-10-06	0.030	0.030	0.025	0.030	0.600	2,890
2022-10-05	0.030	0.030	0.025	0.025	0.500	20,260
2022-10-04	0.030	0.030	0.025	0.030	0.600	26,150
2022-10-03	0.025	0.030	0.025	0.030	0.600	88,870
2022-09-30	0.025	0.030	0.025	0.025	0.500	123,435
2022-09-29	0.030	0.030	0.025	0.030	0.600	30,450
2022-09-28	0.025	0.030	0.025	0.030	0.600	5,950
2022-09-27	0.035	0.035	0.025	0.030	0.600	29,260
2022-09-26	0.030	0.030	0.030	0.030	0.600	92,750
2022-09-23	0.030	0.035	0.030	0.035	0.700	24,270
2022-09-22	0.030	0.035	0.025	0.030	0.600	87,775
2022-09-21	0.030	0.035	0.030	0.030	0.600	27,955
2022-09-20	0.030	0.030	0.030	0.030	0.600	60,825
2022-09-19	0.030	0.035	0.030	0.030	0.600	21,075
2022-09-15	0.030	0.030	0.030	0.030	0.600	29,850
2022-09-14	0.030	0.035	0.030	0.030	0.600	103,340
2022-09-13	0.030	0.035	0.030	0.035	0.700	17,815
2022-09-12	0.030	0.035	0.030	0.030	0.600	92,090
2022-09-09	0.030	0.035	0.030	0.030	0.600	46,950
2022-09-08	0.030	0.035	0.030	0.030	0.600	56,925
2022-09-07	0.030	0.035	0.025	0.030	0.600	141,090

← NewerPage 17 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.