Sino Hua-An International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.025	0.030	0.025	0.025	0.025	532,100
2026-02-06	0.025	0.025	0.020	0.025	0.025	389,200
2026-02-05	0.025	0.030	0.025	0.025	0.025	900,600
2026-02-04	0.025	0.025	0.025	0.025	0.025	373,900
2026-02-03	0.025	0.030	0.025	0.030	0.030	6,100
2026-01-30	0.025	0.030	0.025	0.025	0.025	116,300
2026-01-29	0.030	0.030	0.025	0.025	0.025	7,100
2026-01-28	0.025	0.025	0.025	0.025	0.025	11,900
2026-01-27	0.030	0.030	0.025	0.025	0.025	106,600
2026-01-26	0.025	0.025	0.025	0.025	0.025	25,200
2026-01-23	0.025	0.030	0.025	0.025	0.025	1,729,300
2026-01-22	0.025	0.025	0.025	0.025	0.025	6,968,000
2026-01-21	0.025	0.025	0.020	0.025	0.025	3,950,200
2026-01-20	0.030	0.035	0.025	0.025	0.025	5,217,200
2026-01-19	0.035	0.035	0.035	0.035	0.035	2,834,200
2026-01-16	0.040	0.040	0.035	0.035	0.035	577,500
2026-01-15	0.035	0.040	0.035	0.040	0.040	1,708,400
2026-01-14	0.040	0.040	0.035	0.035	0.035	10,200
2026-01-13	0.040	0.040	0.040	0.040	0.040	527,900
2026-01-12	0.040	0.040	0.040	0.040	0.040	2,500
2026-01-09	0.045	0.045	0.045	0.045	0.045	97,500
2026-01-08	0.040	0.045	0.040	0.045	0.045	263,000
2026-01-07	0.040	0.040	0.040	0.040	0.040	415,000
2026-01-06	0.045	0.045	0.040	0.045	0.045	34,200
2026-01-05	0.040	0.045	0.040	0.045	0.045	350,100
2026-01-02	0.045	0.045	0.040	0.040	0.040	100,100
2026-01-01	0.040	0.040	0.040	0.040	0.040	0
2025-12-31	0.040	0.045	0.040	0.040	0.040	340,200
2025-12-30	0.035	0.045	0.035	0.045	0.045	247,500
2025-12-29	0.040	0.040	0.035	0.040	0.040	7,300
2025-12-26	0.040	0.040	0.040	0.040	0.040	77,400
2025-12-25	0.040	0.040	0.040	0.040	0.040	0
2025-12-24	0.035	0.040	0.035	0.040	0.040	200
2025-12-23	0.040	0.040	0.035	0.040	0.040	30,200
2025-12-22	0.040	0.040	0.040	0.040	0.040	940,300
2025-12-19	0.045	0.045	0.040	0.040	0.040	1,748,200
2025-12-18	0.050	0.050	0.045	0.045	0.045	1,900
2025-12-17	0.050	0.050	0.045	0.050	0.050	183,400
2025-12-16	0.040	0.050	0.040	0.050	0.050	1,121,200
2025-12-15	0.035	0.045	0.035	0.045	0.045	53,000
2025-12-12	0.045	0.045	0.040	0.040	0.040	24,200
2025-12-11	0.040	0.045	0.040	0.045	0.045	38,800
2025-12-10	0.040	0.040	0.040	0.040	0.040	41,700
2025-12-09	0.040	0.040	0.035	0.040	0.040	222,500
2025-12-08	0.040	0.045	0.035	0.045	0.045	631,900
2025-12-05	0.040	0.040	0.035	0.040	0.040	323,200
2025-12-04	0.045	0.045	0.040	0.040	0.040	5,200
2025-12-03	0.040	0.045	0.035	0.045	0.045	585,500
2025-12-02	0.040	0.040	0.035	0.040	0.040	50,500
2025-12-01	0.040	0.040	0.035	0.040	0.040	56,800
2025-11-28	0.045	0.045	0.040	0.040	0.040	1,130,500
2025-11-27	0.045	0.045	0.040	0.045	0.045	628,600
2025-11-26	0.045	0.050	0.040	0.040	0.040	30,100
2025-11-25	0.050	0.050	0.045	0.045	0.045	377,600
2025-11-24	0.050	0.050	0.050	0.050	0.050	40,000
2025-11-21	0.045	0.050	0.040	0.050	0.050	2,421,700
2025-11-20	0.050	0.050	0.045	0.050	0.050	45,600
2025-11-19	0.050	0.055	0.045	0.055	0.055	210,800
2025-11-18	0.050	0.050	0.050	0.050	0.050	0
2025-11-17	0.050	0.050	0.050	0.050	0.050	7,100

← NewerPage 4 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.