Skip to main content
logo
Sin-Kung Logistics Berhad (KLSE:SINKUNG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Apr 23, 2026

Sin-Kung Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.080.080.080.080.08-5.88%87,300
Apr 22, 20260.090.090.090.090.096.25%1,000
Apr 21, 20260.080.080.080.080.08-88,100
Apr 20, 20260.090.090.080.080.08-5.88%160,000
Apr 17, 20260.080.090.080.090.09-5.56%113,500
Apr 16, 20260.090.090.090.090.095.88%13,700
Apr 15, 20260.090.090.090.090.09-72,700
Apr 14, 20260.090.090.090.090.09-106,600
Apr 13, 20260.090.090.080.090.09-5.56%1,234,000
Apr 9, 20260.090.090.090.090.09-600
Apr 8, 20260.090.090.090.090.09-52,000
Apr 7, 20260.090.090.090.090.09-15,000
Apr 6, 20260.090.090.090.090.09-104,500
Apr 3, 20260.090.090.090.090.09-216,800
Apr 2, 20260.090.090.090.090.09-204,000
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