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: Aug 11, 2026

Sin-Kung Logistics Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.080.090.080.080.08-5.88%175,000
Aug 10, 20260.080.090.080.090.09-144,900
Aug 6, 20260.080.090.080.090.096.25%129,600
Aug 5, 20260.090.090.080.080.08-5.88%141,200
Aug 4, 20260.080.090.080.090.09-110,300
Aug 3, 20260.080.090.080.090.09-59,200
Jul 31, 20260.090.090.080.090.09-191,700
Jul 30, 20260.090.090.080.090.09-10.53%878,100
Jul 29, 20260.090.100.090.100.105.56%203,500
Jul 28, 20260.100.100.090.090.09-10.00%568,500
Jul 27, 20260.110.130.100.100.10-4.76%11,681,500
Jul 24, 20260.100.110.100.110.115.00%3,540,700
Jul 23, 20260.100.100.090.100.105.26%4,005,300
Jul 22, 20260.080.100.080.100.1018.75%4,897,600
Jul 21, 20260.080.080.080.080.08-104,000
Jul 17, 20260.080.080.080.080.08-1,200
Jul 16, 20260.080.080.080.080.08-5.88%400
Jul 15, 20260.080.090.080.090.096.25%53,900
Jul 14, 20260.080.080.080.080.08-270,000
Jul 13, 20260.080.080.080.080.08-21,800
Jul 9, 20260.080.080.080.080.08-21,000
Jul 7, 20260.080.080.080.080.086.67%11,000
Jul 6, 20260.080.080.080.080.08-6.25%90,000
Jul 3, 20260.080.080.080.080.08-10,000
Jul 2, 20260.080.080.080.080.08-36,000
Jul 1, 20260.080.080.080.080.08-2,000
Jun 29, 20260.080.080.080.080.08-150,300
Jun 26, 20260.080.080.080.080.08-100,000
Jun 25, 20260.080.080.080.080.086.67%311,000
Jun 24, 20260.080.080.080.080.08-6.25%150,000
Jun 22, 20260.080.080.080.080.08-5.88%5,000
Jun 18, 20260.080.090.080.090.096.25%75,100
Jun 16, 20260.080.080.080.080.08-205,000
Jun 15, 20260.080.080.080.080.086.67%10,100
Jun 12, 20260.090.090.080.080.08-11.76%280,000
Jun 11, 20260.080.090.080.090.09-151,000
Jun 10, 20260.090.090.080.090.09-6,300
Jun 9, 20260.090.090.090.090.096.25%3,100
Jun 8, 20260.080.080.080.080.08-5.88%16,000
Jun 5, 20260.090.090.080.090.09-329,000
Jun 4, 20260.090.090.090.090.096.25%160,000
Jun 3, 20260.080.090.080.080.086.67%396,800
May 29, 20260.080.080.080.080.08-6.25%25,000
May 28, 20260.080.080.080.080.08-43,700
May 25, 20260.080.080.080.080.08-217,500
May 22, 20260.080.080.080.080.08-55,000
May 21, 20260.080.080.080.080.086.67%232,000
May 20, 20260.080.080.080.080.08-6.25%140,000
May 19, 20260.080.080.080.080.08-22,600
May 18, 20260.080.080.080.080.08-14,200