Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia · Delayed Price · Currency is MYR 0.0450
0.00 (0.00%)
At close: Oct 24, 2025
KLSE:SINARAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 70,000 |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,154,600 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 79,500 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 155,300 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,790,900 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 263,100 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 290,400 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 269,000 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 654,100 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 335,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 140,500 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,643,800 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 1,571,200 |
| Oct 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 11,479,000 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 14,591,400 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 6,556,300 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 5,223,700 |
| Sep 30, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 83.33% | 17,052,400 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,537,000 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,347,600 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,372,900 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 32,498,500 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 23,662,900 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,488,300 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 29,400 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 26,900 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 182,900 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 279,500 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 156,300 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,032,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,300 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 410,100 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,807,500 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 631,800 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,796,500 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,270,200 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 603,000 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,200 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 50,100 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 83,500 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,200 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 124,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,600 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 468,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 139,200 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 574,000 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 450,700 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 797,300 |