Skip to main content
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Mar 9, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.070.080.087.14%21,808,400
Mar 5, 20260.080.080.070.070.07-6.67%25,930,800
Mar 4, 20260.070.080.070.080.087.14%23,850,200
Mar 3, 20260.070.080.070.070.077.69%3,473,700
Mar 2, 20260.060.070.060.070.078.33%2,674,500
Feb 27, 20260.060.070.050.060.069.09%1,460,700
Feb 26, 20260.060.060.060.060.06-30,000
Feb 25, 20260.070.070.050.060.06-8.33%878,300
Feb 24, 20260.070.070.060.060.06-20,500
Feb 23, 20260.060.070.060.060.06-7.69%167,100
Feb 20, 20260.070.070.070.070.07-140,000
Feb 19, 20260.060.070.060.070.07-21,000
Feb 16, 20260.060.070.060.070.078.33%1,600
Feb 13, 20260.070.070.060.060.06-170,000
Feb 12, 20260.070.070.060.060.06-7.69%207,300
Feb 11, 20260.050.070.050.070.0730.00%1,555,300
Feb 10, 20260.050.050.050.050.05-165,000
Feb 9, 20260.050.050.050.050.05-9.09%795,900
Feb 5, 20260.060.060.060.060.06-20,000
Feb 4, 20260.060.060.050.060.06-8.33%563,300
Feb 3, 20260.060.060.060.060.06-59,800
Jan 30, 20260.060.060.060.060.06-10,000
Jan 29, 20260.060.060.060.060.06-7.69%158,300
Jan 28, 20260.070.070.060.070.07-205,000
Jan 27, 20260.070.070.070.070.07-200
Jan 26, 20260.060.070.060.070.078.33%30,900
Jan 23, 20260.070.070.060.060.06-7.69%1,111,200
Jan 22, 20260.060.070.060.070.078.33%141,000
Jan 21, 20260.070.070.060.060.06-421,000
Jan 20, 20260.070.070.060.060.06-7.69%829,000
Jan 19, 20260.060.070.060.070.07-21,600
Jan 16, 20260.070.070.060.070.07-202,800
Jan 15, 20260.070.070.070.070.07-182,800
Jan 14, 20260.070.070.070.070.07-7.14%284,200
Jan 13, 20260.070.070.070.070.077.69%537,000
Jan 12, 20260.070.070.060.070.07-424,500
Jan 9, 20260.070.070.060.070.07-7.14%255,100
Jan 8, 20260.070.070.070.070.07-160,200
Jan 7, 20260.070.070.070.070.07-500,700
Jan 6, 20260.070.070.060.070.077.69%2,343,100
Jan 5, 20260.080.080.060.070.07-7.14%703,600
Jan 2, 20260.070.080.060.070.07-1,966,100
Dec 31, 20250.050.070.050.070.0740.00%17,675,100
Dec 30, 20250.050.060.050.050.05-2,888,800
Dec 29, 20250.050.060.050.050.05-3,626,200
Dec 26, 20250.050.050.040.050.0511.11%687,800
Dec 24, 20250.050.050.050.050.05-127,000
Dec 23, 20250.050.050.040.050.05-130,200
Dec 22, 20250.050.050.050.050.05-10.00%628,300
Dec 19, 20250.050.050.050.050.0511.11%1,350,000
Dec 18, 20250.040.050.040.050.0512.50%1,595,000
Dec 17, 20250.030.040.030.040.0433.33%1,026,200
Dec 16, 20250.030.040.030.030.03-479,300
Dec 15, 20250.030.030.030.030.03-32,700
Dec 12, 20250.030.040.030.030.03-261,000
Dec 11, 20250.030.030.030.030.03-14.29%95,100
Dec 10, 20250.030.040.030.040.0416.67%80,800
Dec 9, 20250.030.040.030.030.03-14.29%19,400
Dec 5, 20250.030.040.030.040.04-147,600
Dec 4, 20250.030.040.030.040.04-5,200
Dec 3, 20250.040.040.030.040.04-80,300
Dec 2, 20250.040.040.030.040.04-70,400
Dec 1, 20250.030.040.030.040.0416.67%200
Nov 28, 20250.030.040.030.030.03-102,100
Nov 27, 20250.030.030.030.030.03-19,900
Nov 26, 20250.030.040.030.030.03-213,000
Nov 25, 20250.030.030.030.030.03-69,100
Nov 24, 20250.030.040.030.030.03-81,100
Nov 21, 20250.030.040.030.030.03-14.29%162,200
Nov 20, 20250.030.040.030.040.0416.67%281,800
Nov 19, 20250.030.040.030.030.03-2,092,900
Nov 18, 20250.040.040.030.030.03-95,000
Nov 17, 20250.040.040.030.030.03-533,800
Nov 14, 20250.030.030.030.030.03-14.29%281,700
Nov 13, 20250.040.040.030.040.0416.67%87,000
Nov 12, 20250.040.040.030.030.03-14.29%311,100
Nov 11, 20250.040.040.030.040.04-157,900
Nov 10, 20250.030.040.030.040.04-237,200
Nov 7, 20250.040.040.040.040.04-93,500
Nov 6, 20250.040.040.030.040.04-12.50%1,346,900
Nov 5, 20250.040.040.030.040.04-1,963,200
Nov 4, 20250.050.050.040.040.04-11.11%100,200
Nov 3, 20250.050.050.040.050.05-94,400
Oct 31, 20250.040.050.040.050.05-23,100
Oct 30, 20250.040.050.040.050.05-49,700
Oct 29, 20250.050.050.040.050.05-105,400
Oct 28, 20250.050.050.040.050.0512.50%177,700
Oct 27, 20250.040.050.040.040.04-11.11%151,400
Oct 24, 20250.050.050.040.050.05-70,000
Oct 23, 20250.040.050.040.050.0512.50%1,154,600
Oct 22, 20250.040.040.040.040.04-79,500
Oct 21, 20250.040.040.040.040.04-155,300
Oct 17, 20250.050.050.040.040.04-11.11%1,790,900
Oct 16, 20250.050.050.040.050.05-263,100
Oct 15, 20250.050.050.040.050.05-290,400
Oct 14, 20250.050.050.050.050.05-269,000
Oct 13, 20250.050.050.040.050.05-10.00%654,100
Oct 10, 20250.050.050.050.050.05-335,000
Oct 9, 20250.050.050.050.050.05-140,500
Oct 8, 20250.050.050.040.050.05-1,643,800