Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Sinmah Capital Berhad (9776.KL)

0.0500
+0.0050
+(11.11%)
As of 10:24:23 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.05000.05000.05000.05000.0500500,000
Apr 29, 20250.04500.04500.04500.04500.045063,700
Apr 28, 20250.04000.04000.04000.04000.040010,500
Apr 25, 20250.04500.04500.04500.04500.0450197,000
Apr 24, 20250.04000.04500.04000.04000.040085,100
Apr 23, 20250.03500.03500.03500.03500.0350-
Apr 22, 20250.03500.03500.03500.03500.0350100
Apr 21, 20250.04000.04000.04000.04000.0400-
Apr 18, 20250.04000.04000.04000.04000.0400-
Apr 17, 20250.04000.04000.04000.04000.040082,000
Apr 16, 20250.04000.04000.04000.04000.040015,000
Apr 15, 20250.04000.04000.04000.04000.040015,000
Apr 14, 20250.04000.04000.04000.04000.0400-
Apr 11, 20250.04000.04000.04000.04000.040068,000
Apr 10, 20250.04500.04500.04000.04000.0400350,000
Apr 9, 20250.04000.04500.03500.04000.04001,113,800
Apr 8, 20250.04000.04500.04000.04000.0400128,000
Apr 7, 20250.04500.04500.04000.04000.0400419,500
Apr 4, 20250.05000.05000.05000.05000.050081,100
Apr 3, 20250.05500.05500.05500.05500.0550-
Apr 2, 20250.05500.05500.05500.05500.0550-
Mar 28, 20250.05500.05500.05500.05500.0550100
Mar 27, 20250.05000.05500.05000.05500.0550347,900
Mar 26, 20250.04000.04000.04000.04000.0400-
Mar 25, 20250.04000.04000.04000.04000.0400-
Mar 24, 20250.04000.04000.04000.04000.040045,100
Mar 21, 20250.04000.04500.04000.04500.0450237,100
Mar 20, 20250.04500.04500.04500.04500.045070,000
Mar 19, 20250.04500.04500.04500.04500.0450100,000
Mar 17, 20250.04500.05500.04500.05000.0500251,100
Mar 14, 20250.04500.04500.04500.04500.0450113,800
Mar 13, 20250.04500.04500.04500.04500.04505,100
Mar 12, 20250.05000.05000.05000.05000.0500100
Mar 11, 20250.05000.05000.05000.05000.050060,000
Mar 10, 20250.05500.05500.05500.05500.055020,100
Mar 7, 20250.04500.05500.04500.05500.0550231,100
Mar 6, 20250.04000.04000.04000.04000.0400-
Mar 5, 20250.04000.04000.04000.04000.0400-
Mar 4, 20250.04000.04000.04000.04000.0400-
Mar 3, 20250.04000.04500.04000.04000.0400220,000
Feb 28, 20250.04000.05500.04000.05500.055080,200
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.04500.05500.04500.05500.055040,400
Feb 25, 20250.05000.05000.05000.05000.0500177,500
Feb 24, 20250.05000.05000.05000.05000.0500266,000
Feb 21, 20250.05500.05500.05500.05500.0550-
Feb 20, 20250.05000.05500.05000.05500.0550340,200
Feb 19, 20250.05500.05500.05500.05500.0550-
Feb 18, 20250.05500.05500.05500.05500.055047,900
Feb 17, 20250.05500.05500.05500.05500.0550-
Feb 14, 20250.05500.05500.05500.05500.055020,000
Feb 13, 20250.05500.05500.05000.05500.0550280,000
Feb 12, 20250.05500.05500.05500.05500.0550-
Feb 10, 20250.05500.05500.05500.05500.0550-
Feb 7, 20250.05500.05500.05500.05500.0550-
Feb 6, 20250.05500.05500.05500.05500.0550-
Feb 5, 20250.05500.05500.05500.05500.0550-
Feb 4, 20250.05500.05500.05500.05500.0550250,000
Feb 3, 20250.05500.05500.05500.05500.05504,000
Jan 31, 20250.05500.05500.05500.05500.05502,000
Jan 28, 20250.05500.05500.05500.05500.05505,000
Jan 27, 20250.05500.05500.05500.05500.0550-
Jan 24, 20250.05500.05500.05500.05500.055060,000
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.05500.06000.05500.06000.060055,000
Jan 21, 20250.06000.06000.06000.06000.0600-
Jan 20, 20250.06000.06000.06000.06000.060055,000
Jan 17, 20250.05500.06000.05500.06000.0600170,000
Jan 16, 20250.05500.05500.05500.05500.0550470,000
Jan 15, 20250.06000.06000.06000.06000.0600-
Jan 14, 20250.06000.06000.06000.06000.0600500
Jan 13, 20250.06000.06000.06000.06000.060050,000
Jan 10, 20250.06000.06000.06000.06000.060012,000
Jan 9, 20250.06000.06000.06000.06000.0600193,000
Jan 8, 20250.06000.06000.06000.06000.060012,500
Jan 7, 20250.06500.06500.06000.06000.060025,100
Jan 6, 20250.06000.06000.06000.06000.0600238,900
Jan 3, 20250.05500.06000.05500.06000.060027,600
Jan 2, 20250.06000.06000.05500.05500.0550354,700
Dec 31, 20240.05500.05500.05500.05500.0550135,400
Dec 30, 20240.05500.05500.05500.05500.05503,000
Dec 27, 20240.06000.06000.05500.05500.0550264,800
Dec 26, 20240.06000.06000.06000.06000.060060,200
Dec 24, 20240.06000.06000.06000.06000.0600122,000
Dec 23, 20240.06000.06000.06000.06000.06009,800
Dec 20, 20240.06000.06000.06000.06000.0600-
Dec 19, 20240.06000.06000.06000.06000.060020,000
Dec 18, 20240.05500.05500.05500.05500.055026,000
Dec 17, 20240.06000.06000.05500.05500.055052,200
Dec 16, 20240.06000.06000.06000.06000.060020,000
Dec 13, 20240.06000.06500.06000.06000.0600223,500
Dec 12, 20240.06000.06000.06000.06000.06007,700
Dec 11, 20240.06000.06000.06000.06000.06001,100
Dec 10, 20240.05500.06500.05500.06500.0650300
Dec 9, 20240.06000.06000.06000.06000.060023,000
Dec 6, 20240.06000.06000.06000.06000.06007,000
Dec 5, 20240.05500.06000.05500.06000.060020,000
Dec 4, 20240.06000.06000.06000.06000.060056,900
Dec 3, 20240.06500.06500.06500.06500.0650-
Dec 2, 20240.06500.06500.06500.06500.0650-
Nov 29, 20240.06500.06500.06500.06500.065015,300
Nov 28, 20240.06000.06500.06000.06000.060063,200
Nov 27, 20240.05500.05500.05500.05500.055045,000
Nov 26, 20240.05500.06000.05500.06000.0600104,000
Nov 25, 20240.06000.06000.05500.05500.055070,000
Nov 22, 20240.05500.05500.05500.05500.055018,000
Nov 21, 20240.06000.06000.06000.06000.0600-
Nov 20, 20240.06000.06000.06000.06000.06004,000
Nov 19, 20240.06000.06000.06000.06000.06006,000
Nov 18, 20240.05500.05500.05500.05500.0550110,400
Nov 15, 20240.06000.06000.06000.06000.060060,000
Nov 14, 20240.06000.06500.05500.06500.065031,200
Nov 13, 20240.06500.06500.06000.06000.0600430,000
Nov 12, 20240.06500.06500.06500.06500.065020,600
Nov 11, 20240.06500.07000.06500.06500.0650187,000
Nov 8, 20240.06500.06500.06500.06500.0650-
Nov 7, 20240.06500.06500.06500.06500.0650553,000
Nov 6, 20240.06500.06500.06500.06500.065057,000
Nov 5, 20240.06500.06500.06500.06500.06501,600
Nov 4, 20240.06500.06500.06500.06500.065025,700
Nov 1, 20240.07000.07000.07000.07000.0700397,000
Oct 30, 20240.06500.06500.06500.06500.0650-
Oct 29, 20240.07000.07000.06500.06500.0650175,500
Oct 28, 20240.07000.07000.07000.07000.0700185,500
Oct 25, 20240.07000.07000.07000.07000.070013,000
Oct 24, 20240.07000.07000.07000.07000.070050,000
Oct 23, 20240.07000.07000.07000.07000.0700200,000
Oct 22, 20240.06500.06500.06500.06500.0650-
Oct 21, 20240.06500.06500.06500.06500.0650-
Oct 18, 20240.06500.06500.06500.06500.0650-
Oct 17, 20240.06500.06500.06500.06500.06506,000
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.07000.07000.07000.07000.07005,000
Oct 14, 20240.06500.08000.06500.07000.070055,700
Oct 11, 20240.07000.07000.07000.07000.070018,000
Oct 10, 20240.07000.07000.07000.07000.0700-
Oct 9, 20240.07000.07000.07000.07000.0700207,000
Oct 8, 20240.07500.07500.07000.07000.0700115,000
Oct 7, 20240.07000.07000.07000.07000.070020,000
Oct 4, 20240.07500.07500.07500.07500.075040,000
Oct 3, 20240.07500.07500.07000.07500.0750464,700
Oct 2, 20240.07500.07500.07500.07500.07505,000
Oct 1, 20240.07500.07500.07500.07500.0750-
Sep 30, 20240.07000.08500.07000.07500.075024,400
Sep 27, 20240.07500.07500.07500.07500.075023,000
Sep 26, 20240.07500.07500.07500.07500.075060,000
Sep 25, 20240.08000.08000.08000.08000.080051,000
Sep 24, 20240.08000.08000.08000.08000.0800-
Sep 23, 20240.08000.08000.08000.08000.0800200
Sep 20, 20240.08000.08000.08000.08000.08007,500
Sep 19, 20240.08000.08000.08000.08000.0800-
Sep 18, 20240.07500.08000.07000.08000.0800228,900
Sep 17, 20240.08000.08000.08000.08000.0800-
Sep 13, 20240.08000.08000.08000.08000.0800170,000
Sep 12, 20240.08000.08000.08000.08000.0800-
Sep 11, 20240.08000.08000.08000.08000.080010,000
Sep 10, 20240.08000.08000.08000.08000.0800-
Sep 9, 20240.08000.08000.08000.08000.0800-
Sep 6, 20240.08000.08000.08000.08000.0800-
Sep 5, 20240.08000.08000.08000.08000.0800-
Sep 4, 20240.08000.08000.08000.08000.080010,000
Sep 3, 20240.08000.08000.08000.08000.080030,000
Sep 2, 20240.08000.08000.08000.08000.0800-
Aug 30, 20240.08000.08000.08000.08000.080017,500
Aug 29, 20240.08500.08500.08500.08500.0850-
Aug 28, 20240.08500.08500.08500.08500.0850170,000
Aug 27, 20240.08000.08000.08000.08000.0800-
Aug 26, 20240.08000.08000.08000.08000.080027,500
Aug 23, 20240.08000.08500.08000.08500.085060,000
Aug 22, 20240.08500.08500.08500.08500.085051,000
Aug 21, 20240.08500.08500.08500.08500.0850-
Aug 20, 20240.09000.09000.08500.08500.0850109,800
Aug 19, 20240.08500.08500.08500.08500.085012,600
Aug 16, 20240.09500.09500.09500.09500.0950-
Aug 15, 20240.09500.09500.09500.09500.0950-
Aug 14, 20240.09000.09500.09000.09500.095010,500
Aug 13, 20240.09000.09000.09000.09000.0900-
Aug 12, 20240.08500.09000.08500.09000.090033,000
Aug 9, 20240.08500.08500.08500.08500.085017,000
Aug 8, 20240.07500.09000.07500.08500.085030,000
Aug 7, 20240.09000.09000.09000.09000.0900100,000
Aug 6, 20240.08000.08000.08000.08000.080080,000
Aug 5, 20240.09000.09000.07500.08500.0850632,900
Aug 2, 20240.09500.09500.09000.09000.0900402,700
Aug 1, 20240.09500.09500.09500.09500.095025,900
Jul 31, 20240.09500.09500.09500.09500.0950150,000
Jul 30, 20240.09500.09500.09500.09500.09505,000
Jul 29, 20240.09500.10000.09500.10000.100056,000
Jul 26, 20240.09500.09500.09500.09500.095060,000
Jul 25, 20240.09500.09500.09500.09500.0950110,000
Jul 24, 20240.10000.10000.10000.10000.100020,000
Jul 23, 20240.10000.10000.10000.10000.1000270,000
Jul 22, 20240.09500.09500.09500.09500.0950170,000
Jul 19, 20240.09500.10000.09500.09500.0950302,000
Jul 18, 20240.09500.09500.09500.09500.0950165,000
Jul 17, 20240.09500.09500.09500.09500.0950-
Jul 16, 20240.09500.09500.09500.09500.095010,000
Jul 15, 20240.09000.09500.09000.09500.095062,900
Jul 12, 20240.09500.09500.09500.09500.0950186,300
Jul 11, 20240.09500.09500.09500.09500.0950266,700
Jul 10, 20240.09500.09500.09500.09500.095034,700
Jul 9, 20240.09500.10000.09000.10000.1000160,100
Jul 5, 20240.10000.10000.10000.10000.1000-
Jul 4, 20240.10000.10000.10000.10000.1000-
Jul 3, 20240.09500.10000.09500.10000.1000130,200
Jul 2, 20240.09500.09500.09500.09500.095087,400
Jul 1, 20240.09000.09500.09000.09500.0950878,700
Jun 28, 20240.09500.09500.09000.09000.0900153,600
Jun 27, 20240.09500.09500.09500.09500.095070,000
Jun 26, 20240.09500.09500.09500.09500.095058,900
Jun 25, 20240.09500.10500.09500.09500.09502,479,400
Jun 24, 20240.10000.10000.09000.09500.0950630,700
Jun 21, 20240.09500.10000.09500.09500.0950325,500
Jun 20, 20240.10000.10500.09500.09500.0950514,700
Jun 19, 20240.10000.10000.10000.10000.100050,300
Jun 18, 20240.11000.11500.10000.10000.10001,271,500
Jun 14, 20240.10000.11500.10000.11000.11001,723,100
Jun 13, 20240.09500.10000.09500.10000.1000385,600
Jun 12, 20240.09000.09500.09000.09500.09503,100
Jun 11, 20240.09000.09500.09000.09500.0950397,500
Jun 10, 20240.09000.09500.09000.09500.0950266,100
Jun 7, 20240.09000.09500.09000.09500.0950288,700
Jun 6, 20240.08500.08500.08500.08500.0850312,100
Jun 5, 20240.08500.08500.08500.08500.0850137,900
Jun 4, 20240.08500.09000.08500.09000.090056,300
May 31, 20240.08500.08500.08500.08500.085027,000
May 30, 20240.08500.08500.08500.08500.085060,500
May 29, 20240.08500.08500.08500.08500.085040,000
May 28, 20240.08500.09000.08000.09000.09001,121,000
May 27, 20240.09000.09000.09000.09000.090095,600
May 24, 20240.08500.08500.08500.08500.085070,000
May 23, 20240.08500.08500.08500.08500.0850166,800
May 21, 20240.08500.08500.08500.08500.0850-
May 20, 20240.09000.09000.08500.08500.0850230,000
May 17, 20240.09000.09000.09000.09000.090090,200
May 16, 20240.09000.09000.09000.09000.0900-
May 15, 20240.09000.09000.09000.09000.090015,700
May 14, 20240.09000.10000.09000.09000.09001,743,100
May 13, 20240.08500.08500.08500.08500.0850281,300
May 10, 20240.08500.08500.08500.08500.0850103,000
May 9, 20240.08500.08500.08500.08500.085057,100
May 8, 20240.08500.08500.08500.08500.0850-
May 7, 20240.08500.08500.08500.08500.085047,000
May 6, 20240.09000.09000.09000.09000.0900-
May 3, 20240.08500.09000.08500.09000.090051,000
May 2, 20240.08500.08500.08500.08500.0850243,000
Apr 30, 20240.08500.08500.08500.08500.0850145,000

Related Tickers

8303.KL Lotus KFM Berhad
0.1100
0.00%
 
0212.KL SDS Group Berhad
1.0200
0.00%
 
5024.KL Hup Seng Industries Berhad
1.0400
+0.97%
 
1961.KL IOI Corporation Berhad
3.6400
+0.28%