Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.025	0.030	0.025	0.025	0.025	72,900
2026-07-29	0.025	0.025	0.025	0.025	0.025	83,500
2026-07-28	0.030	0.030	0.030	0.030	0.030	0
2026-07-27	0.025	0.030	0.025	0.030	0.030	422,000
2026-07-24	0.020	0.025	0.020	0.025	0.025	125,900
2026-07-23	0.020	0.025	0.020	0.020	0.020	53,900
2026-07-22	0.025	0.025	0.025	0.025	0.025	0
2026-07-21	0.025	0.025	0.025	0.025	0.025	66,900
2026-07-20	0.030	0.030	0.025	0.025	0.025	351,500
2026-07-17	0.025	0.025	0.020	0.020	0.020	247,200
2026-07-16	0.025	0.030	0.025	0.030	0.030	27,300
2026-07-15	0.025	0.025	0.025	0.025	0.025	45,500
2026-07-14	0.030	0.030	0.020	0.030	0.030	11,200
2026-07-13	0.020	0.030	0.020	0.030	0.030	532,600
2026-07-10	0.020	0.020	0.020	0.020	0.020	16,000
2026-07-09	0.025	0.025	0.020	0.020	0.020	17,200
2026-07-08	0.025	0.025	0.025	0.025	0.025	100,000
2026-07-07	0.025	0.025	0.025	0.025	0.025	251,000
2026-07-06	0.025	0.025	0.020	0.025	0.025	100,200
2026-07-03	0.025	0.025	0.025	0.025	0.025	6,200
2026-07-02	0.020	0.020	0.020	0.020	0.020	32,500
2026-07-01	0.020	0.020	0.020	0.020	0.020	6,000
2026-06-30	0.020	0.020	0.020	0.020	0.020	100
2026-06-29	0.025	0.025	0.020	0.020	0.020	12,700
2026-06-26	0.025	0.025	0.025	0.025	0.025	311,000
2026-06-25	0.025	0.025	0.020	0.025	0.025	412,100
2026-06-24	0.020	0.020	0.020	0.020	0.020	248,700
2026-06-23	0.025	0.025	0.025	0.025	0.025	98,100
2026-06-22	0.020	0.025	0.020	0.025	0.025	196,100
2026-06-19	0.025	0.025	0.025	0.025	0.025	1,811,100
2026-06-18	0.015	0.020	0.015	0.020	0.020	1,107,100
2026-06-17	0.015	0.015	0.015	0.015	0.015	0
2026-06-16	0.015	0.015	0.015	0.015	0.015	71,500
2026-06-15	0.015	0.015	0.015	0.015	0.015	2,200
2026-06-12	0.015	0.015	0.015	0.015	0.015	8,400
2026-06-11	0.015	0.020	0.015	0.020	0.020	72,600
2026-06-10	0.015	0.015	0.015	0.015	0.015	500
2026-06-09	0.015	0.015	0.015	0.015	0.015	23,000
2026-06-08	0.020	0.020	0.015	0.015	0.015	153,800
2026-06-05	0.020	0.020	0.015	0.020	0.020	128,100
2026-06-04	0.020	0.020	0.020	0.020	0.020	1,000
2026-06-03	0.020	0.020	0.020	0.020	0.020	0
2026-06-02	0.020	0.020	0.020	0.020	0.020	0
2026-06-01	0.020	0.020	0.020	0.020	0.020	0
2026-05-29	0.015	0.020	0.015	0.020	0.020	1,000
2026-05-28	0.015	0.015	0.015	0.015	0.015	558,700
2026-05-27	0.015	0.015	0.015	0.015	0.015	0
2026-05-26	0.015	0.015	0.015	0.015	0.015	4,200
2026-05-25	0.015	0.015	0.015	0.015	0.015	312,900
2026-05-22	0.015	0.015	0.015	0.015	0.015	311,300
2026-05-21	0.015	0.015	0.015	0.015	0.015	111,000
2026-05-20	0.015	0.015	0.015	0.015	0.015	10,300
2026-05-19	0.015	0.015	0.015	0.015	0.015	0
2026-05-18	0.015	0.020	0.015	0.015	0.015	509,100
2026-05-15	0.015	0.015	0.015	0.015	0.015	107,500
2026-05-14	0.015	0.015	0.015	0.015	0.015	0
2026-05-13	0.015	0.015	0.015	0.015	0.015	451,000
2026-05-12	0.015	0.015	0.015	0.015	0.015	115,000
2026-05-11	0.015	0.020	0.015	0.020	0.020	1,710,300
2026-05-08	0.010	0.015	0.010	0.015	0.015	2,855,500

← NewerPage 2 of 5 · 256 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.