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
8 Jul 2004	MYR	0.6396	0.6468	0.6396	0.6396	0.6396	-0.007 (-1.11%)	38,824
7 Jul 2004	MYR	0.6468	0.6468	0.6324	0.6468	0.6468	-0.014 (-2.16%)	22,960
6 Jul 2004	MYR	0.6539	0.6899	0.6539	0.6611	0.6611	+0.014 (+2.21%)	130,528
5 Jul 2004	MYR	0.6468	0.6468	0.6216	0.6468	0.6468	+0.014 (+2.28%)	10,436
2 Jul 2004	MYR	0.6252	0.6324	0.6144	0.6324	0.6324	0.0 (0.0%)	26,578
1 Jul 2004	MYR	0.6252	0.6324	0.6252	0.6324	0.6324	0.0 (0.0%)	20,038
30 Jun 2004	MYR	0.6324	0.6324	0.6252	0.6324	0.6324	-0.011 (-1.68%)	21,430
29 Jun 2004	MYR	0.6468	0.6468	0.6432	0.6432	0.6432	-0.004 (-0.56%)	4,174
28 Jun 2004	MYR	0.6468	0.6468	0.6468	0.6468	0.6468	0.0 (0.0%)	25,743
25 Jun 2004	MYR	0.6396	0.6468	0.6396	0.6468	0.6468	0.0 (0.0%)	12,106
24 Jun 2004	MYR	0.6432	0.6468	0.636	0.6468	0.6468	+0.022 (+3.45%)	21,012
23 Jun 2004	MYR	0.6252	0.6324	0.6252	0.6252	0.6252	-0.014 (-2.25%)	18,090
22 Jun 2004	MYR	0.6216	0.6396	0.618	0.6396	0.6396	+0.025 (+4.10%)	5,844
21 Jun 2004	MYR	0.636	0.6468	0.6144	0.6144	0.6144	-0.022 (-3.40%)	48,704
18 Jun 2004	MYR	0.6468	0.6468	0.636	0.636	0.636	-0.014 (-2.21%)	20,873
17 Jun 2004	MYR	0.6468	0.6539	0.6468	0.6504	0.6504	-0.014 (-2.15%)	8,349
16 Jun 2004	MYR	0.618	0.6647	0.618	0.6647	0.6647	+0.04 (+6.32%)	51,487
15 Jun 2004	MYR	0.6252	0.6288	0.6216	0.6252	0.6252	-0.007 (-1.14%)	52,879
14 Jun 2004	MYR	0.6324	0.6324	0.6324	0.6324	0.6324	-0.007 (-1.13%)	1,391
11 Jun 2004	MYR	0.6432	0.6432	0.636	0.6396	0.6396	-0.007 (-1.11%)	29,222
10 Jun 2004	MYR	0.6396	0.6504	0.6396	0.6468	0.6468	+0.014 (+2.28%)	43,138
9 Jun 2004	MYR	0.6324	0.6396	0.6252	0.6324	0.6324	-0.014 (-2.23%)	22,682
8 Jun 2004	MYR	0.6324	0.6468	0.6324	0.6468	0.6468	+0.025 (+4.05%)	16,003
7 Jun 2004	MYR	0.6539	0.6539	0.6216	0.6216	0.6216	-0.018 (-2.81%)	43,138
4 Jun 2004	MYR	0.6324	0.6432	0.618	0.6396	0.6396	-0.007 (-1.11%)	9,880
3 Jun 2004	MYR	0.6539	0.6539	0.6396	0.6468	0.6468	-0.007 (-1.09%)	11,271
2 Jun 2004	MYR	0.6611	0.6755	0.6539	0.6539	0.6539	-0.014 (-2.15%)	24,630
1 Jun 2004	MYR	0.6539	0.6683	0.6539	0.6683	0.6683	+0.011 (+1.64%)	24,352
31 May 2004	MYR	0.6611	0.6647	0.6539	0.6575	0.6575	-0.011 (-1.62%)	27,970
28 May 2004	MYR	0.6611	0.6719	0.6539	0.6683	0.6683	+0.011 (+1.64%)	47,452