Skip to main content
Senheng New Retail Berhad (KLSE:SENHENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
+0.010 (6.25%)
At close: Dec 5, 2025

Senheng New Retail Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.180.180.170.170.17-2.86%358,200
Oct 8, 20250.180.180.170.180.18-915,300
Oct 7, 20250.170.180.170.180.18-2,137,700
Oct 6, 20250.170.180.170.180.182.94%459,900
Oct 3, 20250.170.180.170.170.173.03%1,357,800
Oct 2, 20250.170.170.170.170.17-2.94%77,700
Oct 1, 20250.170.170.170.170.17-305,400
Sep 30, 20250.170.170.170.170.17-349,300
Sep 29, 20250.170.170.170.170.17-278,200
Sep 26, 20250.170.180.170.170.17-2.86%314,500
Sep 25, 20250.180.180.170.180.18-2,149,800
Sep 24, 20250.170.180.160.180.186.06%5,074,700
Sep 23, 20250.160.170.160.170.173.13%105,000
Sep 22, 20250.160.170.160.160.16-3.03%658,400
Sep 19, 20250.170.170.170.170.17-58,300
Sep 18, 20250.170.170.160.170.17-200,100
Sep 17, 20250.160.170.160.170.173.13%645,000
Sep 12, 20250.170.170.160.160.16-5.88%942,800
Sep 11, 20250.170.170.160.170.173.03%258,600
Sep 10, 20250.170.170.170.170.17-2.94%592,800
Sep 9, 20250.170.170.170.170.17-198,100
Sep 8, 20250.170.170.170.170.173.03%468,400
Sep 4, 20250.160.170.160.170.17-453,600
Sep 3, 20250.160.170.160.170.17-226,800
Sep 2, 20250.170.170.160.170.17-1,583,100
Aug 29, 20250.170.170.160.170.17-2.94%371,000
Aug 28, 20250.170.170.170.170.173.03%175,600
Aug 27, 20250.170.170.170.170.17-1,417,400
Aug 26, 20250.170.180.170.170.17-5.71%1,280,700
Aug 25, 20250.170.180.170.180.182.94%62,100
Aug 22, 20250.180.180.170.170.17-2.86%76,700
Aug 21, 20250.180.180.170.180.18-2.78%2,601,300
Aug 20, 20250.180.180.180.180.182.86%1,000
Aug 19, 20250.180.180.180.180.18-2.78%43,000
Aug 18, 20250.180.190.180.180.18-508,000
Aug 15, 20250.170.180.170.180.182.86%4,100
Aug 14, 20250.180.180.180.180.18-251,800
Aug 13, 20250.180.180.170.180.18-352,000
Aug 12, 20250.180.180.170.180.18-351,500
Aug 11, 20250.170.180.170.180.18-427,600
Aug 8, 20250.180.180.170.180.18-675,900
Aug 7, 20250.180.180.180.180.18-2.78%376,100
Aug 6, 20250.180.180.180.180.18-159,200
Aug 5, 20250.180.180.180.180.18-20,000
Aug 4, 20250.180.180.180.180.18-327,900
Aug 1, 20250.180.180.180.180.182.86%78,700
Jul 31, 20250.180.180.180.180.182.94%319,200
Jul 30, 20250.180.180.170.170.17-5.56%615,200
Jul 29, 20250.180.190.180.180.18-834,800
Jul 28, 20250.180.180.180.180.18-198,000
Jul 25, 20250.180.190.180.180.18-166,500
Jul 24, 20250.200.200.180.180.18-7.69%952,900
Jul 23, 20250.180.200.180.200.202.63%772,400
Jul 22, 20250.180.190.180.190.198.57%697,700
Jul 21, 20250.180.180.170.180.18-2.78%397,200
Jul 18, 20250.180.180.180.180.18-5,000
Jul 17, 20250.180.180.180.180.18-5,400
Jul 16, 20250.180.180.180.180.182.86%345,000
Jul 15, 20250.180.180.180.180.18-96,000
Jul 14, 20250.180.180.180.180.18-2.78%12,500