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
19 Aug 2004	MYR	0.5282	0.5354	0.4958	0.5282	0.5282	0.0 (0.0%)	371,965
18 Aug 2004	MYR	0.5821	0.5821	0.503	0.5282	0.5282	-0.068 (-11.45%)	708,307
17 Aug 2004	MYR	0.6036	0.6108	0.5893	0.5965	0.5965	-0.004 (-0.58%)	90,451
16 Aug 2004	MYR	0.5965	0.6036	0.5965	0.6	0.6	-0.011 (-1.77%)	142,635
13 Aug 2004	MYR	0.6	0.6108	0.5965	0.6108	0.6108	0.0 (0.0%)	150,010
12 Aug 2004	MYR	0.6144	0.618	0.6108	0.6108	0.6108	-0.018 (-2.86%)	173,667
11 Aug 2004	MYR	0.6396	0.6504	0.6144	0.6288	0.6288	0.0 (0.0%)	339,959
10 Aug 2004	MYR	0.6432	0.6539	0.6252	0.6288	0.6288	-0.014 (-2.24%)	223,346
9 Aug 2004	MYR	0.6504	0.6575	0.6252	0.6432	0.6432	-0.04 (-5.79%)	263,701
6 Aug 2004	MYR	0.6899	0.6971	0.6719	0.6827	0.6827	+0.007 (+1.07%)	290,141
5 Aug 2004	MYR	0.6971	0.7114	0.6575	0.6755	0.6755	-0.022 (-3.10%)	589,884
4 Aug 2004	MYR	0.7474	0.7474	0.6755	0.6971	0.6971	-0.043 (-5.82%)	273,581
3 Aug 2004	MYR	0.7474	0.7905	0.733	0.7402	0.7402	-0.007 (-0.96%)	595,451
2 Aug 2004	MYR	0.7905	0.8049	0.733	0.7474	0.7474	-0.043 (-5.45%)	411,346
30 Jul 2004	MYR	0.7402	0.8264	0.733	0.7905	0.7905	+0.043 (+5.77%)	1,589,168
29 Jul 2004	MYR	0.7761	0.7761	0.733	0.7474	0.7474	-0.043 (-5.45%)	726,814
28 Jul 2004	MYR	0.8049	0.812	0.7689	0.7905	0.7905	0.0 (0.0%)	643,738
27 Jul 2004	MYR	0.7689	0.812	0.7258	0.7905	0.7905	+0.022 (+2.81%)	1,221,655
26 Jul 2004	MYR	0.7761	0.7761	0.733	0.7689	0.7689	-0.014 (-1.84%)	483,986
23 Jul 2004	MYR	0.7258	0.848	0.7186	0.7833	0.7833	+0.065 (+9.00%)	3,040,432
22 Jul 2004	MYR	0.6324	0.7258	0.6324	0.7186	0.7186	+0.075 (+11.72%)	437,090
21 Jul 2004	MYR	0.6252	0.6432	0.6216	0.6432	0.6432	+0.025 (+4.08%)	5,566
20 Jul 2004	MYR	0.6539	0.6539	0.618	0.618	0.618	-0.004 (-0.58%)	0
19 Jul 2004	MYR	0.618	0.6216	0.618	0.6216	0.6216	-0.025 (-3.90%)	8,349
16 Jul 2004	MYR	0.6252	0.6468	0.6252	0.6468	0.6468	+0.022 (+3.45%)	14,054
15 Jul 2004	MYR	0.6324	0.6324	0.6252	0.6252	0.6252	0.0 (0.0%)	36,180
14 Jul 2004	MYR	0.6252	0.6252	0.6252	0.6252	0.6252	-0.014 (-2.25%)	20,038
13 Jul 2004	MYR	0.6252	0.6396	0.6252	0.6396	0.6396	+0.022 (+3.50%)	62,063
12 Jul 2004	MYR	0.6683	0.6683	0.618	0.618	0.618	-0.011 (-1.72%)	64,151
9 Jul 2004	MYR	0.6396	0.6396	0.6252	0.6288	0.6288	-0.011 (-1.69%)	15,307