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
15 Apr 2004	MYR	0.7833	0.7905	0.7761	0.7833	0.7833	-0.007 (-0.91%)	61,228
14 Apr 2004	MYR	0.812	0.812	0.7905	0.7905	0.7905	-0.021 (-2.65%)	147,505
13 Apr 2004	MYR	0.8264	0.8336	0.812	0.812	0.812	-0.029 (-3.43%)	64,012
12 Apr 2004	MYR	0.848	0.848	0.8264	0.8408	0.8408	0.0 (0.0%)	86,277
9 Apr 2004	MYR	0.848	0.848	0.8336	0.8408	0.8408	-0.007 (-0.85%)	91,843
8 Apr 2004	MYR	0.8408	0.848	0.8264	0.848	0.848	0.0 (0.0%)	80,710
7 Apr 2004	MYR	0.848	0.848	0.8408	0.848	0.848	0.0 (0.0%)	95,183
6 Apr 2004	MYR	0.8552	0.8552	0.8336	0.848	0.848	-0.007 (-0.84%)	168,796
5 Apr 2004	MYR	0.8552	0.8695	0.848	0.8552	0.8552	-0.007 (-0.82%)	132,894
2 Apr 2004	MYR	0.848	0.8767	0.848	0.8623	0.8623	+0.014 (+1.69%)	114,525
1 Apr 2004	MYR	0.8552	0.8623	0.848	0.848	0.848	-0.007 (-0.84%)	79,319
31 Mar 2004	MYR	0.848	0.8623	0.8336	0.8552	0.8552	+0.007 (+0.85%)	227,242
30 Mar 2004	MYR	0.8623	0.8623	0.848	0.848	0.848	-0.021 (-2.47%)	175,754
29 Mar 2004	MYR	0.8623	0.8695	0.848	0.8695	0.8695	0.0 (0.0%)	200,942
26 Mar 2004	MYR	0.8911	0.8911	0.8695	0.8695	0.8695	-0.014 (-1.63%)	108,402
25 Mar 2004	MYR	0.9126	0.9126	0.8695	0.8839	0.8839	-0.007 (-0.81%)	457,268
24 Mar 2004	MYR	0.9055	0.927	0.8839	0.8911	0.8911	0.0 (0.0%)	258,831
23 Mar 2004	MYR	0.8911	0.8911	0.8767	0.8911	0.8911	-0.014 (-1.59%)	130,668
22 Mar 2004	MYR	0.9342	0.9342	0.8983	0.9055	0.9055	-0.021 (-2.32%)	140,965
19 Mar 2004	MYR	0.9126	0.9917	0.9126	0.927	0.927	+0.036 (+4.03%)	1,325,049
18 Mar 2004	MYR	0.8767	0.9198	0.8767	0.8911	0.8911	+0.014 (+1.64%)	202,194
17 Mar 2004	MYR	0.8623	0.8839	0.8623	0.8767	0.8767	+0.021 (+2.51%)	130,807
16 Mar 2004	MYR	0.8623	0.8623	0.848	0.8552	0.8552	0.0 (0.0%)	40,494
15 Mar 2004	MYR	0.8623	0.8695	0.8552	0.8552	0.8552	-0.014 (-1.64%)	139,017
12 Mar 2004	MYR	0.848	0.8695	0.848	0.8695	0.8695	+0.007 (+0.83%)	93,513
11 Mar 2004	MYR	0.8695	0.8695	0.8552	0.8623	0.8623	0.0 (0.0%)	229,051
10 Mar 2004	MYR	0.8767	0.8767	0.8623	0.8623	0.8623	-0.007 (-0.83%)	52,879
9 Mar 2004	MYR	0.8623	0.8839	0.8623	0.8695	0.8695	+0.007 (+0.83%)	104,228
8 Mar 2004	MYR	0.8839	0.8911	0.8623	0.8623	0.8623	-0.022 (-2.44%)	101,166
5 Mar 2004	MYR	0.8623	0.8911	0.8552	0.8839	0.8839	+0.029 (+3.36%)	332,027