Skip to main content
Senheng New Retail Berhad (KLSE:SENHENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
-0.005 (-2.50%)
At close: Mar 6, 2026

Senheng New Retail Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.200.200.20-2.50%498,300
Mar 5, 20260.200.200.200.200.20-86,100
Mar 4, 20260.200.200.200.200.20-991,700
Mar 3, 20260.200.210.200.200.20-506,800
Mar 2, 20260.200.210.190.200.20-922,900
Feb 27, 20260.200.200.200.200.202.56%326,800
Feb 26, 20260.210.210.200.200.20-4.88%68,100
Feb 25, 20260.190.210.190.210.215.13%278,000
Feb 24, 20260.200.200.200.200.202.63%170,200
Feb 23, 20260.200.200.190.190.19-2.56%138,000
Feb 20, 20260.200.200.200.200.20-74,600
Feb 19, 20260.190.200.190.200.202.63%99,500
Feb 16, 20260.190.200.190.190.19-2.56%62,900
Feb 13, 20260.190.200.190.200.202.63%156,800
Feb 12, 20260.190.200.190.190.19-107,500
Feb 11, 20260.190.200.190.190.19-68,100
Feb 10, 20260.200.200.190.190.19-2.56%36,400
Feb 9, 20260.190.200.190.200.202.63%36,300
Feb 6, 20260.190.200.190.190.19-2.56%539,300
Feb 5, 20260.200.200.190.200.20-2.50%193,400
Feb 4, 20260.220.220.200.200.20-6.98%890,100
Feb 3, 20260.220.230.210.220.222.38%2,225,200
Jan 30, 20260.220.230.210.210.21-2.33%754,100
Jan 29, 20260.210.220.210.220.222.38%171,700
Jan 28, 20260.210.220.200.210.212.44%1,290,700
Jan 27, 20260.200.210.200.210.212.50%244,200
Jan 26, 20260.200.200.200.200.20-145,000
Jan 23, 20260.200.200.200.200.20-243,600
Jan 22, 20260.190.200.190.200.205.26%557,800
Jan 21, 20260.190.190.190.190.192.70%367,500
Jan 20, 20260.190.190.190.190.19-2.63%279,000
Jan 19, 20260.200.200.190.190.19-316,000
Jan 16, 20260.200.200.190.190.19-2.56%67,200
Jan 15, 20260.200.200.200.200.20-10,000
Jan 14, 20260.200.200.190.200.20-94,100
Jan 13, 20260.200.200.200.200.20-2.50%221,500
Jan 12, 20260.210.210.200.200.20-2.44%252,400
Jan 9, 20260.210.210.200.210.21-55,100
Jan 8, 20260.210.210.210.210.21-4.65%395,700
Jan 7, 20260.220.220.220.220.22-2.27%437,000
Jan 6, 20260.220.220.220.220.224.76%741,700
Jan 5, 20260.210.210.210.210.21-281,900
Jan 2, 20260.220.220.210.210.21-2.33%359,500
Dec 31, 20250.220.230.210.220.22-751,600
Dec 30, 20250.210.220.200.220.22-692,500
Dec 29, 20250.210.220.210.220.22-313,500
Dec 26, 20250.210.220.200.220.222.38%422,700
Dec 24, 20250.200.220.190.210.217.69%1,783,800
Dec 23, 20250.200.210.190.200.20-882,800
Dec 22, 20250.200.200.200.200.20-2.50%62,000
Dec 19, 20250.200.220.200.200.202.56%1,285,100
Dec 18, 20250.200.200.190.200.20-4.88%518,200
Dec 17, 20250.200.210.200.210.212.50%1,738,600
Dec 16, 20250.190.210.190.200.205.26%2,244,500
Dec 15, 20250.190.190.190.190.192.70%54,500
Dec 12, 20250.190.190.190.190.19-2.63%96,300
Dec 11, 20250.210.210.190.190.19-7.32%971,600
Dec 10, 20250.190.210.190.210.217.89%2,565,100
Dec 9, 20250.190.200.180.190.192.70%2,361,800
Dec 8, 20250.170.190.170.190.198.82%2,241,000
Dec 5, 20250.170.180.170.170.176.25%2,429,000
Dec 4, 20250.160.160.160.160.16-3.03%57,000
Dec 3, 20250.170.170.160.170.173.13%371,200
Dec 2, 20250.160.160.160.160.16-2,210,700
Dec 1, 20250.160.160.160.160.16-3.03%43,600
Nov 28, 20250.170.170.160.170.17-2.94%55,400
Nov 27, 20250.170.170.170.170.173.03%120,000
Nov 26, 20250.170.170.170.170.17-176,100
Nov 25, 20250.170.170.170.170.17-190,000
Nov 24, 20250.170.170.170.170.17-119,600
Nov 21, 20250.160.170.160.170.17-2.94%60,000
Nov 20, 20250.170.170.160.170.176.25%95,700
Nov 19, 20250.160.170.160.160.16-3.03%43,600
Nov 18, 20250.170.170.170.170.17-2.94%71,000
Nov 17, 20250.170.170.160.170.176.25%67,300
Nov 14, 20250.170.170.160.160.16-3.03%105,400
Nov 13, 20250.170.170.170.170.17-375,400
Nov 12, 20250.170.170.170.170.17-2.94%153,900
Nov 11, 20250.170.170.170.170.173.03%211,500
Nov 10, 20250.170.170.170.170.17-2.94%356,100
Nov 7, 20250.170.170.170.170.173.03%92,800
Nov 6, 20250.170.170.170.170.17-2.94%12,900
Nov 5, 20250.170.170.170.170.173.03%39,200
Nov 4, 20250.170.170.170.170.17-2.94%584,700
Nov 3, 20250.170.170.170.170.17-2.86%1,144,300
Oct 31, 20250.170.180.170.180.182.94%301,500
Oct 30, 20250.170.170.170.170.17-35,400
Oct 29, 20250.170.180.170.170.17-2.86%545,900
Oct 28, 20250.180.180.170.180.18-304,200
Oct 27, 20250.180.180.170.180.18-487,800
Oct 24, 20250.180.180.170.180.18-76,500
Oct 23, 20250.170.180.170.180.182.94%363,900
Oct 22, 20250.180.180.170.170.17-2.86%493,400
Oct 21, 20250.180.180.170.180.18-61,200
Oct 17, 20250.170.180.170.180.18-357,900
Oct 16, 20250.180.180.170.180.18-51,800
Oct 15, 20250.170.180.170.180.182.94%426,800
Oct 14, 20250.180.180.170.170.17-130,800
Oct 13, 20250.170.180.170.170.17-2.86%411,800
Oct 10, 20250.170.180.170.180.182.94%289,500