Skip to main content
logo
Sin-Kung Logistics Berhad (KLSE:SINKUNG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0150 (21.43%)
At close: Jan 27, 2026

Sin-Kung Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.080.080.080.080.08-690,900
Jan 28, 20260.090.090.080.080.08-5.88%103,900
Jan 27, 20260.070.090.070.090.0921.43%538,800
Jan 26, 20260.090.090.060.070.07-17.65%1,630,600
Jan 23, 20260.090.090.090.090.09-5.56%25,000
Jan 22, 20260.090.090.090.090.09-41,700
Jan 21, 20260.090.100.090.090.09-12,800
Jan 20, 20260.090.090.090.090.09-5.26%100
Jan 19, 20260.090.100.090.100.105.56%104,600
Jan 16, 20260.090.100.090.090.09-5.26%180,400
Jan 15, 20260.100.100.090.100.10-169,300
Jan 14, 20260.100.100.100.100.10-5.00%41,000
Jan 13, 20260.100.100.100.100.10-10,000
Jan 12, 20260.100.100.100.100.10-80,100
Jan 9, 20260.100.100.100.100.10-151,100
Jan 8, 20260.100.100.100.100.10-116,300
Jan 7, 20260.100.100.100.100.10-2,000
Jan 2, 20260.100.100.100.100.10-4.76%500
Dec 31, 20250.100.110.100.110.115.00%50,100
Dec 30, 20250.110.110.100.100.10-4.76%20,900
Dec 26, 20250.100.110.100.110.115.00%2,900
Dec 24, 20250.100.100.100.100.10-4.76%90,600
Dec 23, 20250.110.110.110.110.11-2,000
Dec 22, 20250.110.110.110.110.11-1,000
Dec 19, 20250.110.110.110.110.11-270,000
Dec 18, 20250.110.110.110.110.115.00%130,000
Dec 17, 20250.100.100.100.100.10-4.76%29,500
Dec 16, 20250.100.110.100.110.11-71,100
Dec 15, 20250.110.110.110.110.11-20,000
Dec 12, 20250.110.110.100.110.11-59,000
Dec 11, 20250.100.110.100.110.115.00%40,000
Dec 10, 20250.100.100.100.100.10-51,000
Dec 9, 20250.100.100.100.100.10-137,800
Dec 8, 20250.100.100.100.100.10-203,000
Dec 5, 20250.100.100.100.100.10-44,200
Dec 4, 20250.110.110.100.100.10-380,200
Dec 3, 20250.110.110.100.100.10-4.76%60,600
Dec 2, 20250.100.110.100.110.115.00%1,000
Dec 1, 20250.100.100.100.100.10-4.76%87,400
Nov 28, 20250.110.110.100.110.11-50,900
Nov 26, 20250.100.120.100.110.115.00%14,900
Nov 25, 20250.100.100.100.100.10-9.09%1,000
Nov 21, 20250.110.110.110.110.11-1,000
Nov 20, 20250.100.110.100.110.11-111,100
Nov 19, 20250.110.110.110.110.11-100
Nov 18, 20250.110.120.110.110.11-163,200
Nov 17, 20250.110.110.110.110.11-5,000
Nov 13, 20250.110.110.100.110.11-491,100
Nov 10, 20250.110.110.110.110.114.76%4,100
Nov 7, 20250.110.110.110.110.11-111,100