Sinmah Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	4,398,500
Jan 26, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	3,370,400
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,355,500
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,347,000
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	804,200
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	-	392,900
Jan 19, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,679,800
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	407,200
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	-	1,197,400
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	-	1,233,700
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	929,400
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	3,310,200
Jan 9, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	3,551,100
Jan 8, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	2,697,000
Jan 7, 2026	0.36	0.36	0.33	0.35	0.35	-2.82%	2,713,200
Jan 6, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	665,700
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	777,700
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	263,900
Dec 31, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	1,180,000
Dec 30, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	1,682,800
Dec 29, 2025	0.36	0.37	0.36	0.36	0.36	-	1,016,300
Dec 26, 2025	0.36	0.37	0.36	0.36	0.36	-	1,350,200
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	-	662,600
Dec 23, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,866,300
Dec 22, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	1,680,600
Dec 19, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	1,794,000
Dec 18, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	1,672,700
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,005,500
Dec 16, 2025	0.37	0.37	0.36	0.37	0.37	-	1,956,600
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-	686,900
Dec 12, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	3,213,300
Dec 11, 2025	0.38	0.38	0.35	0.36	0.36	-4.05%	3,833,500
Dec 10, 2025	0.37	0.38	0.37	0.37	0.37	-	2,537,400
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-	1,934,500
Dec 8, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	3,093,700
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	2,159,200
Dec 4, 2025	0.37	0.40	0.36	0.39	0.39	5.41%	4,716,700
Dec 3, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	2,722,200
Dec 2, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	2,406,100
Dec 1, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	3,134,000
Nov 28, 2025	0.41	0.42	0.38	0.40	0.40	-1.23%	11,310,700
Nov 27, 2025	0.38	0.41	0.38	0.41	0.41	6.58%	9,613,100
Nov 26, 2025	0.38	0.39	0.38	0.38	0.38	-	2,227,000
Nov 25, 2025	0.38	0.39	0.38	0.38	0.38	-	3,372,700
Nov 24, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	3,712,700
Nov 21, 2025	0.39	0.40	0.33	0.36	0.36	-7.69%	11,743,400
Nov 20, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	9,192,500
Nov 19, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	9,447,700
Nov 18, 2025	0.34	0.36	0.33	0.36	0.36	4.41%	7,816,900
Nov 17, 2025	0.31	0.34	0.31	0.34	0.34	9.68%	12,483,600