Sin Heng Chan (Malaya) Bhd.(MY:4316)
0.21-0.01 (-2.33%)
MY:4316
Sin Heng Chan (Malaya) Bhd. historical prices
0.21
At close:-0.01 (-2.33%)
Sin Heng Chan (Malaya) Bhd. (4316) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 602,800 | 10.51 |
| Nov 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.88% | 228,700 | 4.21 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,400 | 0.18 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 600,800 | 12.57 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 252,300 | 5.71 |
| Nov 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 14,900 | 0.34 |
| Nov 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 9,400 | 0.21 |
| Oct 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 67,400 | 1.58 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 222,200 | 5.65 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 12,000 | 0.31 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 10,000 | 0.26 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 29,300 | 0.76 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 11,700 | 0.30 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 52,700 | 1.39 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 160,000 | 4.51 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 42,900 | 1.20 |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 58,800 | 1.65 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 92,000 | 2.68 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 | 0.28 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 28,000 | 0.78 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 50,000 | 1.42 |
| Oct 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 2,000 | 0.06 |
| Oct 08, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 24,900 | 0.71 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 5,000 | 0.14 |
| Oct 06, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 97,500 | 2.88 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 22,900 | 0.68 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 47,400 | 1.45 |
| Oct 01, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 15,000 | 0.46 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.27% | 10,000 | 0.31 |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 100,000 | 3.23 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 10,000 | 0.32 |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 5,000 | 0.16 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 10,000 | 0.32 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 5,000 | 0.16 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 58,000 | 1.92 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 45,000 | 1.49 |
| Sep 14, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 35,000 | 1.15 |
| Sep 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +11.90% | 239,000 | 8.90 |
| Sep 09, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 231,900 | 9.96 |
| Sep 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,000 | 0.04 |
| Sep 07, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 15,000 | 0.57 |
| Sep 03, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 37,700 | 1.47 |
