Skip to main content
logo
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Apr 23, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 20260.060.070.050.060.069.09%1,460,700
Feb 26, 20260.060.060.060.060.06-30,000
Feb 25, 20260.070.070.050.060.06-8.33%878,300
Feb 24, 20260.070.070.060.060.06-20,500
Feb 23, 20260.060.070.060.060.06-7.69%167,100
Feb 20, 20260.070.070.070.070.07-140,000
Feb 19, 20260.060.070.060.070.07-21,000
Feb 16, 20260.060.070.060.070.078.33%1,600
Feb 13, 20260.070.070.060.060.06-170,000
Feb 12, 20260.070.070.060.060.06-7.69%207,300
Feb 11, 20260.050.070.050.070.0730.00%1,555,300
Feb 10, 20260.050.050.050.050.05-165,000
Feb 9, 20260.050.050.050.050.05-9.09%795,900
Feb 5, 20260.060.060.060.060.06-20,000