Sinaran Advance Group Bhd(MY:5172)
0.10-0.00 (-4.76%)
MY:5172
Sinaran Advance Group Bhd historical prices
0.10
At close:-0.00 (-4.76%)
Sinaran Advance Group Bhd (5172) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 99,000 | 0.06 |
| Nov 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 156,500 | 0.09 |
| Nov 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 45,300 | 0.03 |
| Nov 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 22,600 | 0.01 |
| Nov 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 73,800 | 0.04 |
| Nov 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 5,600 | 0.00 |
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | +4.76% | 25,400 | 0.01 |
| Oct 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 40,000 | 0.02 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 142,000 | 0.08 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 123,200 | 0.07 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 10,700 | 0.01 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,030,800 | 5.02 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 13,081,100 | 9.35 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 15,111,000 | 13.01 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | +8.70% | 11,508,000 | 11.65 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.52% | 104,000 | 0.10 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 190,000 | 0.18 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 57,300 | 0.04 |
| Oct 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 10,300 | 0.01 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 65,199 | 0.04 |
| Oct 09, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -19.23% | 40,100 | 0.02 |
| Oct 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 100 | 0.00 |
| Oct 07, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 65,199 | 0.04 |
| Oct 06, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 31,500 | 0.02 |
| Oct 02, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.00% | 928,800 | 0.57 |
| Oct 01, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 56,200 | 0.03 |
| Sep 30, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +23.81% | 7,366,400 | 4.88 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 49,700 | 0.03 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 5,409,700 | 3.79 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 7,000,100 | 5.11 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +5.00% | 15,100 | 0.01 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 37,000 | 0.02 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 10,182,100 | 6.56 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 200 | 0.00 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +10.00% | 44,200 | 0.03 |
| Sep 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,300 | 0.00 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 18,200 | 0.01 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 14,600 | 0.01 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +5.00% | 80,600 | 0.05 |
| Sep 09, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 13,200 | 0.01 |
| Sep 08, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 15,039,400 | 11.01 |
| Sep 07, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,900 | 0.00 |
| Sep 04, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 1,298,600 | 0.96 |
| Sep 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 20,000 | 0.01 |
