Sinmah Capital Bhd Recent Share Price (KLSE:9776)

KLSE:9776 - Sinmah Capital Bhd Sinmah Capital Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Sep 2004	MYR	0.6144	0.6144	0.6108	0.6108	0.6108	0.0 (0.0%)	13,219
29 Sep 2004	MYR	0.6468	0.6611	0.6108	0.6108	0.6108	-0.032 (-5.04%)	45,921
28 Sep 2004	MYR	0.6036	0.6504	0.6036	0.6432	0.6432	+0.061 (+10.50%)	136,512
27 Sep 2004	MYR	0.6036	0.6036	0.5821	0.5821	0.5821	-0.021 (-3.56%)	0
24 Sep 2004	MYR	0.6108	0.6108	0.5749	0.6036	0.6036	-0.007 (-1.18%)	24,352
23 Sep 2004	MYR	0.6108	0.6144	0.6108	0.6108	0.6108	-0.007 (-1.17%)	15,307
22 Sep 2004	MYR	0.6072	0.618	0.6036	0.618	0.618	0.0 (0.0%)	20,038
21 Sep 2004	MYR	0.618	0.6252	0.6108	0.618	0.618	0.0 (0.0%)	51,209
20 Sep 2004	MYR	0.618	0.6324	0.6108	0.618	0.618	+0.007 (+1.18%)	57,610
17 Sep 2004	MYR	0.6072	0.6108	0.6036	0.6108	0.6108	-0.004 (-0.59%)	82,937
16 Sep 2004	MYR	0.6108	0.618	0.6072	0.6144	0.6144	+0.004 (+0.59%)	77,927
15 Sep 2004	MYR	0.6108	0.6144	0.6108	0.6108	0.6108	-0.007 (-1.17%)	42,442
14 Sep 2004	MYR	0.618	0.6252	0.618	0.618	0.618	-0.014 (-2.28%)	50,931
13 Sep 2004	MYR	0.6108	0.6468	0.6072	0.6324	0.6324	+0.014 (+2.33%)	103,949
10 Sep 2004	MYR	0.6144	0.6432	0.6144	0.618	0.618	+0.014 (+2.39%)	184,382
9 Sep 2004	MYR	0.6036	0.6108	0.6036	0.6036	0.6036	-0.014 (-2.33%)	89,060
8 Sep 2004	MYR	0.6252	0.6324	0.6108	0.618	0.618	-0.004 (-0.58%)	66,516
7 Sep 2004	MYR	0.6036	0.6216	0.5929	0.6216	0.6216	-0.018 (-2.81%)	245,889
6 Sep 2004	MYR	0.6324	0.6647	0.6324	0.6396	0.6396	0.0 (0.0%)	301,274
3 Sep 2004	MYR	0.6468	0.6468	0.6324	0.6396	0.6396	-0.007 (-1.11%)	18,090
2 Sep 2004	MYR	0.6252	0.6575	0.6108	0.6468	0.6468	+0.022 (+3.45%)	196,906
1 Sep 2004	MYR	0.6216	0.6252	0.6036	0.6252	0.6252	+0.007 (+1.17%)	114,943
31 Aug 2004	MYR	0.618	0.618	0.618	0.618	0.618	0.0 (0.0%)	0
30 Aug 2004	MYR	0.6252	0.6324	0.618	0.618	0.618	-0.004 (-0.58%)	66,516
27 Aug 2004	MYR	0.6252	0.6252	0.6144	0.6216	0.6216	-0.018 (-2.81%)	85,163
26 Aug 2004	MYR	0.6144	0.6396	0.6108	0.6396	0.6396	+0.025 (+4.10%)	399,101
25 Aug 2004	MYR	0.5462	0.6216	0.5462	0.6144	0.6144	+0.075 (+13.99%)	573,881
24 Aug 2004	MYR	0.5318	0.5462	0.5318	0.539	0.539	0.0 (0.0%)	102,280
23 Aug 2004	MYR	0.5246	0.539	0.521	0.539	0.539	+0.014 (+2.74%)	198,854
20 Aug 2004	MYR	0.5246	0.5533	0.5174	0.5246	0.5246	-0.004 (-0.68%)	582,231