Skip to main content
logo
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Jun 23, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20260.080.080.070.080.08-27,100
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