Skip to main content
Senheng New Retail Berhad (KLSE:SENHENG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
0.00 (0.00%)
At close: Apr 28, 2026

Senheng New Retail Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.190.19-70,400
Apr 27, 20260.190.190.180.190.19-212,600
Apr 24, 20260.190.190.190.190.19-2.63%14,200
Apr 23, 20260.190.200.190.190.19-2.56%18,000
Apr 22, 20260.200.200.190.200.20-2.50%498,300
Apr 21, 20260.190.200.180.200.205.26%100,500
Apr 20, 20260.190.190.190.190.19-118,800
Apr 17, 20260.190.190.190.190.192.70%100,200
Apr 16, 20260.190.190.190.190.18-2.63%118,100
Apr 15, 20260.200.200.190.190.19-2.56%124,200
Apr 14, 20260.190.200.190.200.192.63%328,100
Apr 13, 20260.190.190.190.190.192.70%100,100
Apr 10, 20260.180.190.180.190.18-100,000
Apr 9, 20260.190.190.190.190.182.78%160,000
Apr 8, 20260.190.190.180.180.18-112,000
Apr 7, 20260.180.180.180.180.182.86%329,900
Apr 6, 20260.180.180.180.180.17-148,000
Apr 3, 20260.180.180.180.180.17-131,400
Apr 2, 20260.180.180.180.180.17-254,600
Apr 1, 20260.170.180.170.180.172.94%329,400
Mar 31, 20260.170.170.170.170.17-227,900
Mar 30, 20260.180.180.170.170.17-135,100
Mar 27, 20260.180.180.170.170.17-2.86%163,800
Mar 26, 20260.180.180.180.180.17-2.78%282,000
Mar 25, 20260.180.180.180.180.18-315,500
Mar 24, 20260.180.190.180.180.18-109,100
Mar 19, 20260.190.190.180.180.18-2.70%55,800
Mar 18, 20260.190.190.190.190.182.78%96,500
Mar 17, 20260.190.190.160.180.18-2.70%511,100
Mar 16, 20260.190.190.190.190.18-88,100
Mar 13, 20260.190.190.190.190.18-211,100
Mar 12, 20260.190.190.190.190.18-2.63%355,000
Mar 11, 20260.190.190.190.190.19-2.56%200,000
Mar 10, 20260.190.200.190.200.195.41%50,600
Mar 9, 20260.200.200.190.190.18-5.13%555,500
Mar 6, 20260.200.200.200.200.19-2.50%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, 20260.210.210.200.200.19-4.88%68,100
Feb 25, 20260.190.210.190.210.205.13%278,000
Feb 24, 20260.200.200.200.200.192.63%170,200
Feb 23, 20260.200.200.190.190.19-2.56%138,000
Feb 20, 20260.200.200.200.200.19-74,600
Feb 19, 20260.190.200.190.200.192.63%99,500
Feb 16, 20260.190.200.190.190.19-2.56%62,900
Feb 13, 20260.190.200.190.200.192.63%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, 20260.190.200.190.200.192.63%36,300
Feb 6, 20260.190.200.190.190.19-2.56%539,300
Feb 5, 20260.200.200.190.200.19-2.50%193,400
Feb 4, 20260.220.220.200.200.20-6.98%890,100
Feb 3, 20260.220.230.210.220.212.38%2,225,200
Jan 30, 20260.220.230.210.210.21-2.33%754,100
Jan 29, 20260.210.220.210.220.212.38%171,700
Jan 28, 20260.210.220.200.210.212.44%1,290,700
Jan 27, 20260.200.210.200.210.202.50%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, 20260.190.190.190.190.18-2.63%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, 20260.200.200.200.200.19-10,000
Jan 14, 20260.200.200.190.200.19-94,100
Jan 13, 20260.200.200.200.200.19-2.50%221,500
Jan 12, 20260.210.210.200.200.20-2.44%252,400
Jan 9, 20260.210.210.200.210.20-55,100
Jan 8, 20260.210.210.210.210.20-4.65%395,700
Jan 7, 20260.220.220.220.220.21-2.27%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, 20250.220.230.210.220.21-751,600
Dec 30, 20250.210.220.200.220.21-692,500
Dec 29, 20250.210.220.210.220.21-313,500
Dec 26, 20250.210.220.200.220.212.38%422,700
Dec 24, 20250.200.220.190.210.217.69%1,783,800
Dec 23, 20250.200.210.190.200.19-882,800
Dec 22, 20250.200.200.200.200.19-2.50%62,000
Dec 19, 20250.200.220.200.200.202.56%1,285,100
Dec 18, 20250.200.200.190.200.19-4.88%518,200
Dec 17, 20250.200.210.200.210.202.50%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, 20250.190.190.190.190.18-2.63%96,300
Dec 11, 20250.210.210.190.190.19-7.32%971,600
Dec 10, 20250.190.210.190.210.207.89%2,565,100
Dec 9, 20250.190.200.180.190.192.70%2,361,800
Dec 8, 20250.170.190.170.190.188.82%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, 20250.170.170.160.170.163.13%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