Skip to main content
logo
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: May 13, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.080.080.080.080.087.14%5,000
May 13, 20260.070.070.070.070.07-6.67%20,000
May 12, 20260.080.080.070.080.087.14%15,500
May 11, 20260.070.070.070.070.07-12.50%20,000
May 8, 20260.070.080.070.080.08-30,100
May 7, 20260.080.080.080.080.086.67%17,000
May 6, 20260.080.080.080.080.087.14%94,100
May 5, 20260.080.080.070.070.07-40,000
May 4, 20260.070.070.070.070.07-12.50%10,000
Apr 30, 20260.080.080.080.080.08-31,000
Apr 29, 20260.070.080.070.080.086.67%43,200
Apr 28, 20260.080.080.080.080.08-69,800
Apr 27, 20260.080.080.080.080.08-6.25%40,000
Apr 23, 20260.080.080.080.080.086.67%209,500
Apr 22, 20260.080.080.080.080.08-30,000
Apr 21, 20260.080.080.070.080.08-66,000
Apr 20, 20260.080.080.080.080.08-50,000
Apr 17, 20260.080.080.070.080.08-552,800
Apr 16, 20260.080.080.080.080.08-30,000
Apr 15, 20260.070.080.070.080.08-400,300
Apr 14, 20260.080.080.080.080.08-32,500
Apr 13, 20260.080.080.070.080.08-6.25%378,500
Apr 10, 20260.080.080.070.080.0814.29%396,900
Apr 9, 20260.070.080.070.070.07-12.50%110,100
Apr 8, 20260.070.090.070.080.08-5.88%280,300
Apr 7, 20260.080.090.080.090.09-10,100
Apr 6, 20260.090.090.080.090.09-7,300
Apr 3, 20260.090.090.080.090.09-403,200
Apr 2, 20260.090.090.090.090.09-100
Apr 1, 20260.090.090.080.090.09-5.56%150,800
Mar 31, 20260.090.090.080.090.095.88%1,611,300
Mar 30, 20260.080.090.080.090.09-1,447,800
Mar 27, 20260.080.090.080.090.096.25%1,522,800
Mar 26, 20260.080.080.080.080.086.67%510,300
Mar 25, 20260.070.080.070.080.0815.38%1,846,000
Mar 24, 20260.060.070.060.070.07-532,800
Mar 19, 20260.060.070.060.070.07-221,300
Mar 18, 20260.060.070.060.070.07-132,200
Mar 17, 20260.070.070.070.070.07-7.14%150,100
Mar 16, 20260.070.070.070.070.07-102,700
Mar 13, 20260.070.070.070.070.07-30,100
Mar 12, 20260.070.080.070.070.07-10,118,400
Mar 11, 20260.070.070.070.070.07-6.67%25,100
Mar 10, 20260.080.080.070.080.08-6.25%440,700
Mar 9, 20260.080.080.070.080.086.67%7,255,100
Mar 6, 20260.080.080.070.080.087.14%21,808,400
Mar 5, 20260.080.080.070.070.07-6.67%25,930,800
Mar 4, 20260.070.080.070.080.087.14%23,850,200
Mar 3, 20260.070.080.070.070.077.69%3,473,700
Mar 2, 20260.060.070.060.070.078.33%2,674,500