Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.015	0.015	0.010	0.010	0.010	3,244,300
2026-05-06	0.015	0.015	0.010	0.015	0.015	12,477,700
2026-05-05	0.020	0.020	0.020	0.020	0.020	675,400
2026-05-04	0.025	0.025	0.020	0.020	0.020	763,000
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.025	0.030	0.025	0.030	0.030	260,300
2026-04-29	0.025	0.025	0.025	0.025	0.025	65,000
2026-04-28	0.025	0.025	0.025	0.025	0.025	100,000
2026-04-27	0.025	0.025	0.025	0.025	0.025	862,600
2026-04-24	0.030	0.030	0.030	0.030	0.030	11,500
2026-04-23	0.030	0.030	0.030	0.030	0.030	800
2026-04-22	0.030	0.030	0.025	0.030	0.030	57,100
2026-04-21	0.030	0.030	0.030	0.030	0.030	106,600
2026-04-20	0.030	0.030	0.030	0.030	0.030	1,500
2026-04-17	0.030	0.035	0.030	0.030	0.030	229,000
2026-04-16	0.025	0.030	0.025	0.030	0.030	48,200
2026-04-15	0.025	0.030	0.025	0.030	0.030	115,500
2026-04-14	0.025	0.025	0.025	0.025	0.025	1,200
2026-04-13	0.025	0.025	0.025	0.025	0.025	30,300
2026-04-10	0.030	0.030	0.025	0.025	0.025	53,000
2026-04-09	0.030	0.030	0.030	0.030	0.030	0
2026-04-08	0.030	0.030	0.030	0.030	0.030	320,700
2026-04-07	0.030	0.030	0.025	0.025	0.025	105,000
2026-04-06	0.030	0.030	0.030	0.030	0.030	57,900
2026-04-03	0.030	0.030	0.030	0.030	0.030	199,500
2026-04-02	0.030	0.030	0.030	0.030	0.030	99,300
2026-04-01	0.035	0.035	0.035	0.035	0.035	0
2026-03-31	0.030	0.035	0.030	0.035	0.035	916,400
2026-03-30	0.030	0.030	0.030	0.030	0.030	215,000
2026-03-27	0.030	0.030	0.030	0.030	0.030	403,500
2026-03-26	0.030	0.030	0.030	0.030	0.030	88,100
2026-03-25	0.035	0.035	0.035	0.035	0.035	220,100
2026-03-24	0.035	0.035	0.035	0.035	0.035	0
2026-03-20	0.035	0.035	0.035	0.035	0.035	0
2026-03-19	0.030	0.035	0.030	0.035	0.035	146,300
2026-03-18	0.035	0.035	0.030	0.030	0.030	13,000
2026-03-17	0.035	0.035	0.030	0.035	0.035	1,006,300
2026-03-16	0.035	0.035	0.030	0.030	0.030	200
2026-03-13	0.030	0.035	0.030	0.035	0.035	293,800
2026-03-12	0.030	0.030	0.030	0.030	0.030	182,500
2026-03-11	0.030	0.030	0.030	0.030	0.030	439,300
2026-03-10	0.030	0.030	0.030	0.030	0.030	2,029,100
2026-03-09	0.030	0.035	0.030	0.030	0.030	1,153,200
2026-03-06	0.030	0.030	0.030	0.030	0.030	450,000
2026-03-05	0.030	0.030	0.030	0.030	0.030	402,500
2026-03-04	0.030	0.035	0.030	0.030	0.030	488,200
2026-03-03	0.025	0.030	0.025	0.030	0.030	733,200
2026-03-02	0.025	0.030	0.025	0.030	0.030	3,000
2026-02-27	0.030	0.030	0.030	0.030	0.030	350,000
2026-02-26	0.030	0.030	0.030	0.030	0.030	27,000
2026-02-25	0.030	0.030	0.025	0.030	0.030	102,200
2026-02-24	0.030	0.030	0.030	0.030	0.030	560,000
2026-02-23	0.025	0.030	0.025	0.030	0.030	793,800
2026-02-20	0.025	0.025	0.025	0.025	0.025	20,000
2026-02-19	0.025	0.025	0.025	0.025	0.025	155,100
2026-02-16	0.025	0.025	0.025	0.025	0.025	2,500
2026-02-13	0.030	0.030	0.025	0.025	0.025	578,300
2026-02-12	0.025	0.025	0.025	0.025	0.025	15,500
2026-02-11	0.025	0.025	0.025	0.025	0.025	103,400
2026-02-10	0.025	0.025	0.025	0.025	0.025	140,000

← NewerPage 3 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.