Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.030	0.035	0.030	0.030	0.600	219,495
2022-09-05	0.030	0.035	0.030	0.030	0.600	482,995
2022-09-02	0.030	0.035	0.030	0.035	0.700	230,785
2022-09-01	0.035	0.035	0.030	0.035	0.700	129,075
2022-08-30	0.035	0.035	0.030	0.035	0.700	388,350
2022-08-29	0.030	0.035	0.025	0.030	0.600	289,915
2022-08-26	0.030	0.035	0.030	0.030	0.600	301,745
2022-08-25	0.030	0.035	0.030	0.030	0.600	75,205
2022-08-24	0.035	0.045	0.025	0.030	0.600	6,798,991
2022-08-23	0.040	0.040	0.035	0.035	0.700	17,720
2022-08-22	0.040	0.045	0.035	0.040	0.800	92,295
2022-08-19	0.040	0.040	0.040	0.040	0.800	64,805
2022-08-18	0.045	0.045	0.040	0.040	0.800	30,740
2022-08-17	0.040	0.045	0.040	0.045	0.900	6,730
2022-08-16	0.040	0.045	0.040	0.045	0.900	22,380
2022-08-15	0.040	0.045	0.040	0.040	0.800	166,685
2022-08-12	0.040	0.045	0.040	0.040	0.800	38,370
2022-08-11	0.040	0.045	0.040	0.045	0.900	22,575
2022-08-10	0.045	0.045	0.040	0.045	0.900	9,550
2022-08-09	0.045	0.045	0.040	0.045	0.900	6,385
2022-08-08	0.040	0.045	0.040	0.045	0.900	17,335
2022-08-05	0.040	0.045	0.040	0.040	0.800	17,145
2022-08-04	0.040	0.045	0.040	0.045	0.900	20,930
2022-08-03	0.045	0.045	0.040	0.040	0.800	24,920
2022-08-02	0.040	0.040	0.040	0.040	0.800	373,205
2022-08-01	0.045	0.045	0.040	0.040	0.800	123,980
2022-07-29	0.045	0.045	0.040	0.040	0.800	52,275
2022-07-28	0.045	0.045	0.040	0.045	0.900	534,125
2022-07-27	0.040	0.045	0.040	0.040	0.800	564,440
2022-07-26	0.040	0.040	0.040	0.040	0.800	7,615
2022-07-25	0.040	0.040	0.035	0.040	0.800	138,850
2022-07-22	0.040	0.040	0.035	0.040	0.800	45,005
2022-07-21	0.040	0.040	0.035	0.040	0.800	102,075
2022-07-20	0.035	0.040	0.035	0.040	0.800	79,560
2022-07-19	0.040	0.040	0.035	0.035	0.700	22,980
2022-07-18	0.040	0.040	0.035	0.040	0.800	414,050
2022-07-15	0.035	0.040	0.035	0.040	0.800	30,060
2022-07-14	0.040	0.040	0.035	0.040	0.800	60,110
2022-07-13	0.035	0.040	0.035	0.040	0.800	19,705
2022-07-12	0.040	0.040	0.035	0.040	0.800	42,545
2022-07-08	0.040	0.040	0.035	0.040	0.800	14,550
2022-07-07	0.040	0.040	0.035	0.040	0.800	33,075
2022-07-06	0.035	0.040	0.035	0.040	0.800	58,640
2022-07-05	0.040	0.040	0.035	0.040	0.800	60,550
2022-07-04	0.040	0.040	0.035	0.040	0.800	295,935
2022-07-01	0.040	0.045	0.040	0.040	0.800	106,845
2022-06-30	0.040	0.045	0.040	0.040	0.800	114,190
2022-06-29	0.040	0.045	0.040	0.040	0.800	85,745
2022-06-28	0.045	0.045	0.040	0.045	0.900	32,990
2022-06-27	0.045	0.045	0.040	0.045	0.900	19,355
2022-06-24	0.040	0.045	0.035	0.045	0.900	221,975
2022-06-23	0.045	0.045	0.040	0.040	0.800	1,286,960
2022-06-22	0.045	0.045	0.040	0.045	0.900	993,795
2022-06-21	0.045	0.045	0.040	0.045	0.900	76,575
2022-06-20	0.045	0.045	0.035	0.040	0.800	2,451,345
2022-06-17	0.045	0.050	0.040	0.040	0.800	1,199,245
2022-06-16	0.050	0.050	0.045	0.045	0.900	34,760
2022-06-15	0.050	0.050	0.045	0.045	0.900	1,535,535
2022-06-14	0.045	0.050	0.045	0.050	1.000	733,930
2022-06-13	0.050	0.050	0.045	0.050	1.000	231,115

← NewerPage 18 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.