Skip to main content
logo
Sin-Kung Logistics Berhad (KLSE:SINKUNG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Apr 1, 2026

Sin-Kung Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.090.090.090.090.09-76,700
Mar 31, 20260.090.090.090.090.09-21,000
Mar 30, 20260.080.090.080.090.0920.00%1,434,800
Mar 27, 20260.080.080.080.080.08-90,100
Mar 26, 20260.070.080.070.080.08-6.25%2,000
Mar 25, 20260.080.080.070.080.08-20,800
Mar 24, 20260.070.080.070.080.086.67%85,300
Mar 19, 20260.080.080.080.080.08-175,000
Mar 18, 20260.080.080.080.080.08-1,000
Mar 17, 20260.080.080.080.080.08-150,000
Mar 16, 20260.080.080.080.080.08-95,000
Mar 13, 20260.070.080.070.080.087.14%65,000
Mar 12, 20260.070.070.070.070.07-95,500
Mar 11, 20260.070.070.070.070.07-117,900
Mar 10, 20260.070.070.070.070.07-11,500
Mar 9, 20260.070.070.070.070.07-646,500
Mar 6, 20260.070.080.070.070.07-6.67%147,700
Mar 5, 20260.080.080.080.080.08-235,100
Mar 4, 20260.080.080.080.080.08-6.25%14,900
Mar 3, 20260.080.080.080.080.08-40,000
Mar 2, 20260.080.080.080.080.08-311,300
Feb 25, 20260.080.080.080.080.086.67%1,400
Feb 24, 20260.080.080.080.080.08-6.25%100
Feb 20, 20260.080.080.080.080.08-10,000
Feb 19, 20260.080.090.080.080.08-5.88%5,200
Feb 16, 20260.090.090.090.090.096.25%20,400
Feb 13, 20260.080.080.080.080.08-600
Feb 11, 20260.080.080.080.080.08-27,100
Feb 10, 20260.080.080.080.080.086.67%10,100
Feb 9, 20260.080.080.080.080.08-39,000
Feb 6, 20260.080.080.080.080.08-6.25%15,800
Feb 5, 20260.080.080.080.080.086.67%63,900
Feb 4, 20260.090.090.080.080.08-11.76%1,300
Feb 3, 20260.090.090.080.090.09-511,600
Jan 30, 20260.080.090.080.090.096.25%233,700
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