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
27 May 2004	MYR	0.6683	0.6755	0.6468	0.6575	0.6575	-0.007 (-1.08%)	48,704
26 May 2004	MYR	0.6539	0.6647	0.6468	0.6647	0.6647	+0.018 (+2.77%)	64,846
25 May 2004	MYR	0.6539	0.6539	0.6468	0.6468	0.6468	-0.007 (-1.09%)	31,310
24 May 2004	MYR	0.6647	0.6647	0.6539	0.6539	0.6539	-0.007 (-1.09%)	21,569
21 May 2004	MYR	0.6575	0.6683	0.6539	0.6611	0.6611	+0.007 (+1.10%)	21,151
20 May 2004	MYR	0.6827	0.6827	0.6539	0.6539	0.6539	-0.04 (-5.71%)	33,397
19 May 2004	MYR	0.6899	0.6971	0.6827	0.6935	0.6935	+0.004 (+0.52%)	53,296
18 May 2004	MYR	0.6899	0.6971	0.6611	0.6899	0.6899	-0.011 (-1.54%)	55,106
17 May 2004	MYR	0.7258	0.7258	0.6755	0.7007	0.7007	-0.04 (-5.34%)	95,600
14 May 2004	MYR	0.6935	0.7402	0.6611	0.7402	0.7402	+0.029 (+4.05%)	97,966
13 May 2004	MYR	0.7186	0.7258	0.7042	0.7114	0.7114	-0.007 (-1.00%)	56,497
12 May 2004	MYR	0.7186	0.733	0.7114	0.7186	0.7186	+0.014 (+2.04%)	79,319
11 May 2004	MYR	0.7186	0.7186	0.7042	0.7042	0.7042	-0.022 (-2.98%)	114,386
10 May 2004	MYR	0.7402	0.7402	0.7042	0.7258	0.7258	-0.014 (-1.95%)	90,730
7 May 2004	MYR	0.7474	0.7474	0.7258	0.7402	0.7402	-0.007 (-0.96%)	94,626
6 May 2004	MYR	0.7474	0.7617	0.7474	0.7474	0.7474	-0.007 (-0.94%)	53,296
5 May 2004	MYR	0.7761	0.7761	0.7545	0.7545	0.7545	-0.029 (-3.68%)	51,070
4 May 2004	MYR	0.7833	0.7833	0.7833	0.7833	0.7833	0.0 (0.0%)	0
3 May 2004	MYR	0.7833	0.7833	0.7833	0.7833	0.7833	0.0 (0.0%)	0
30 Apr 2004	MYR	0.7545	0.7833	0.7545	0.7833	0.7833	+0.007 (+0.93%)	27,413
29 Apr 2004	MYR	0.7905	0.7905	0.7761	0.7761	0.7761	-0.007 (-0.92%)	77,927
28 Apr 2004	MYR	0.7833	0.7833	0.7833	0.7833	0.7833	-0.007 (-0.91%)	11,132
27 Apr 2004	MYR	0.7833	0.7977	0.7833	0.7905	0.7905	-0.014 (-1.79%)	26,439
26 Apr 2004	MYR	0.8049	0.8192	0.7977	0.8049	0.8049	+0.007 (+0.90%)	46,339
23 Apr 2004	MYR	0.8192	0.8192	0.7977	0.7977	0.7977	-0.021 (-2.62%)	24,769
22 Apr 2004	MYR	0.812	0.8192	0.7905	0.8192	0.8192	+0.014 (+1.78%)	44,669
21 Apr 2004	MYR	0.7905	0.8049	0.7905	0.8049	0.8049	+0.022 (+2.76%)	47,313
20 Apr 2004	MYR	0.7833	0.7905	0.7761	0.7833	0.7833	+0.007 (+0.93%)	66,934
19 Apr 2004	MYR	0.7977	0.7977	0.7761	0.7761	0.7761	-0.029 (-3.58%)	59,837
16 Apr 2004	MYR	0.7905	0.8049	0.7905	0.8049	0.8049	+0.022 (+2.76%)	56,358