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
22 Jan 2004	MYR	0.9629	0.9629	0.9629	0.9629	0.9629	0.0 (0.0%)	0
21 Jan 2004	MYR	0.9629	0.9629	0.9629	0.9629	0.9629	0.0 (0.0%)	0
20 Jan 2004	MYR	0.9486	0.9701	0.9486	0.9629	0.9629	0.0 (0.0%)	177,285
19 Jan 2004	MYR	0.9558	0.9701	0.9414	0.9629	0.9629	+0.007 (+0.74%)	101,306
16 Jan 2004	MYR	0.9486	0.9558	0.9342	0.9558	0.9558	+0.022 (+2.31%)	224,181
15 Jan 2004	MYR	0.9558	0.9629	0.9342	0.9342	0.9342	-0.036 (-3.70%)	174,641
14 Jan 2004	MYR	0.9845	0.9845	0.9558	0.9701	0.9701	-0.014 (-1.46%)	161,143
13 Jan 2004	MYR	1.0061	1.0133	0.9773	0.9845	0.9845	-0.014 (-1.44%)	150,289
12 Jan 2004	MYR	0.9989	1.0204	0.9917	0.9989	0.9989	+0.007 (+0.73%)	307,118
9 Jan 2004	MYR	0.9845	1.0061	0.9845	0.9917	0.9917	+0.007 (+0.73%)	214,996
8 Jan 2004	MYR	0.9845	0.9989	0.9773	0.9845	0.9845	+0.007 (+0.74%)	282,209
7 Jan 2004	MYR	0.9701	0.9773	0.9629	0.9773	0.9773	+0.029 (+3.03%)	129,415
6 Jan 2004	MYR	0.9629	0.9845	0.9486	0.9486	0.9486	-0.014 (-1.49%)	178,120
5 Jan 2004	MYR	0.9558	0.9629	0.9486	0.9629	0.9629	+0.007 (+0.74%)	183,686
2 Jan 2004	MYR	0.9701	0.9773	0.9558	0.9558	0.9558	-0.021 (-2.20%)	133,868
1 Jan 2004	MYR	0.9773	0.9773	0.9773	0.9773	0.9773	0.0 (0.0%)	0
31 Dec 2003	MYR	0.9917	0.9917	0.9701	0.9773	0.9773	-0.014 (-1.45%)	94,626
30 Dec 2003	MYR	1.0133	1.0348	0.9917	0.9917	0.9917	-0.007 (-0.72%)	174,641
29 Dec 2003	MYR	0.9701	0.9989	0.9629	0.9989	0.9989	+0.029 (+2.97%)	123,153
26 Dec 2003	MYR	0.9558	0.9701	0.9558	0.9701	0.9701	+0.021 (+2.27%)	149,871
25 Dec 2003	MYR	0.9486	0.9486	0.9486	0.9486	0.9486	0.0 (0.0%)	0
24 Dec 2003	MYR	0.9486	0.9629	0.9486	0.9486	0.9486	+0.014 (+1.54%)	83,493
23 Dec 2003	MYR	0.9414	0.9414	0.9342	0.9342	0.9342	-0.007 (-0.76%)	159,890
22 Dec 2003	MYR	0.9414	0.9558	0.9414	0.9414	0.9414	0.0 (0.0%)	244,358
19 Dec 2003	MYR	0.9629	0.9773	0.9414	0.9414	0.9414	-0.021 (-2.23%)	256,604
18 Dec 2003	MYR	0.9917	0.9917	0.9558	0.9629	0.9629	0.0 (0.0%)	182,573
17 Dec 2003	MYR	0.9989	1.0061	0.9486	0.9629	0.9629	-0.022 (-2.19%)	242,967
16 Dec 2003	MYR	1.0133	1.0133	0.9701	0.9845	0.9845	-0.029 (-2.84%)	479,811
15 Dec 2003	MYR	1.0204	1.0564	1.0061	1.0133	1.0133	+0.007 (+0.72%)	381,567
12 Dec 2003	MYR	1.0133	1.0204	1.0061	1.0061	1.0061	+0.007 (+0.72%)	83,633