Skip to main content
logo
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0100 (10.53%)
At close: Aug 10, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.100.110.100.110.1110.53%20,100
Aug 7, 20260.100.100.100.100.10-5.00%48,800
Aug 5, 20260.100.100.100.100.10-1,000
Aug 4, 20260.090.100.090.100.105.26%51,000
Aug 3, 20260.090.100.090.100.105.56%110,100
Jul 31, 20260.090.100.090.090.09-5.26%168,000
Jul 30, 20260.100.100.090.100.10-122,800
Jul 29, 20260.090.100.090.100.10-496,500
Jul 28, 20260.090.100.090.100.10-49,000
Jul 27, 20260.090.100.090.100.10-293,000
Jul 24, 20260.100.100.100.100.10-9.52%407,800
Jul 23, 20260.110.110.100.110.115.00%131,200
Jul 22, 20260.120.120.100.100.10-13.04%556,000
Jul 21, 20260.120.120.120.120.12-5,413,400
Jul 20, 20260.120.120.120.120.124.55%5,000
Jul 17, 20260.110.120.110.110.11-4.35%33,991,700
Jul 16, 20260.120.120.120.120.12-14,000
Jul 15, 20260.120.120.110.120.12-51,000
Jul 14, 20260.120.120.120.120.12-1,500
Jul 13, 20260.120.120.110.120.12-15,200
Jul 10, 20260.110.120.100.120.124.55%1,868,400
Jul 9, 20260.110.110.100.110.114.76%10,500
Jul 8, 20260.110.110.100.110.11-4.55%45,100
Jul 7, 20260.100.110.100.110.1110.00%71,900
Jul 6, 20260.110.120.090.100.10-9.09%217,100
Jul 3, 20260.110.120.110.110.11-81,500
Jul 1, 20260.120.120.110.110.11-4.35%134,200
Jun 30, 20260.110.120.110.120.12-59,600
Jun 29, 20260.100.120.100.120.1215.00%3,454,500
Jun 26, 20260.110.110.100.100.10-10,994,600
Jun 25, 20260.100.110.100.100.105.26%10,608,400
Jun 24, 20260.100.100.090.100.10-205,000
Jun 23, 20260.100.100.090.100.10-5.00%85,000
Jun 22, 20260.100.100.090.100.10-63,500
Jun 19, 20260.100.100.090.100.10-204,500
Jun 18, 20260.100.100.090.100.10-588,100
Jun 16, 20260.090.100.090.100.1017.65%1,436,100
Jun 15, 20260.080.090.080.090.096.25%267,500
Jun 12, 20260.080.080.080.080.08-5.88%66,000
Jun 11, 20260.080.090.080.090.0913.33%676,000
Jun 10, 20260.070.080.070.080.08-6.25%138,000
Jun 9, 20260.080.080.080.080.086.67%1,100
Jun 8, 20260.080.080.070.080.08-6.25%41,500
Jun 5, 20260.080.080.080.080.08-31,200
Jun 3, 20260.080.080.080.080.086.67%193,500
May 29, 20260.080.080.070.080.087.14%538,700
May 28, 20260.070.070.070.070.07-6.67%118,200
May 26, 20260.070.080.070.080.08-6.25%62,900
May 21, 20260.070.080.070.080.0814.29%640,100
May 20, 20260.070.070.070.070.07-6.67%780,400