Sin-Kung Logistics Berhad (KLSE:SINKUNG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1250
+0.0050 (4.17%)
At close: Aug 6, 2025

Sin-Kung Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.130.130.130.130.13-50,000
Aug 6, 20250.130.130.130.130.134.17%53,600
Aug 5, 20250.120.120.120.120.12-4.00%200
Aug 4, 20250.120.130.120.130.13-6,900
Aug 1, 20250.130.130.130.130.13-30,000
Jul 31, 20250.130.130.130.130.134.17%60,000
Jul 30, 20250.120.120.120.120.12-7.69%20,000
Jul 28, 20250.130.130.130.130.13-900
Jul 25, 20250.130.130.130.130.134.00%25,700
Jul 23, 20250.130.130.130.130.13-41,400
Jul 22, 20250.130.130.130.130.13-233,600
Jul 21, 20250.130.130.130.130.13-3.85%20,100
Jul 18, 20250.130.130.130.130.134.00%100,000
Jul 17, 20250.130.130.130.130.13-3.85%111,500
Jul 16, 20250.130.130.130.130.134.00%10,000
Jul 15, 20250.130.130.130.130.13-2,100
Jul 14, 20250.130.130.130.130.13-10,000
Jul 11, 20250.130.130.130.130.13-100
Jul 10, 20250.130.130.130.130.134.17%76,700
Jul 9, 20250.120.120.120.120.12-4.00%8,000
Jul 8, 20250.120.130.120.130.134.17%19,600
Jul 7, 20250.130.130.120.120.12-4.00%95,200
Jul 4, 20250.130.130.130.130.13-131,600
Jul 2, 20250.120.130.120.130.13-82,000
Jul 1, 20250.130.130.130.130.13-2,000
Jun 30, 20250.130.130.130.130.13-138,300
Jun 26, 20250.130.130.120.130.13-309,400
Jun 25, 20250.130.130.130.130.13-4,200
Jun 24, 20250.130.130.130.130.13-52,700
Jun 23, 20250.130.130.130.130.13-15,200
Jun 20, 20250.130.130.130.130.13-51,200
Jun 19, 20250.130.130.130.130.134.17%280,500
Jun 18, 20250.130.130.120.120.12-129,600
Jun 16, 20250.120.120.120.120.12-35,000
Jun 13, 20250.120.120.120.120.12-20,000
Jun 12, 20250.120.120.120.120.12-1,500
Jun 11, 20250.120.120.120.120.12-4.00%1,500
Jun 10, 20250.130.130.130.130.13-3.85%61,000
Jun 6, 20250.130.130.130.130.134.00%300
Jun 5, 20250.130.130.130.130.13-26,200
Jun 4, 20250.130.130.120.130.13-100,200
Jun 3, 20250.130.130.130.130.13-3.85%10,700
May 30, 20250.130.130.130.130.134.00%63,900
May 29, 20250.130.130.120.130.13-234,300
May 28, 20250.120.130.120.130.13-245,000
May 27, 20250.130.130.130.130.13-3.85%815,300
May 26, 20250.130.130.130.130.13-3.70%52,700
May 23, 20250.140.140.140.140.14-1,800
May 22, 20250.140.140.140.140.143.85%160,000
May 21, 20250.130.130.130.130.13-266,700