Skip to main content
Sinaran Advance Group Berhad (KLSE:SINARAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:SINARAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.080.086.67%43,200
Apr 28, 20260.080.080.080.080.08-69,800
Apr 27, 20260.080.080.080.080.08-6.25%40,000
Apr 23, 20260.080.080.080.080.086.67%209,500
Apr 22, 20260.080.080.080.080.08-30,000
Apr 21, 20260.080.080.070.080.08-66,000
Apr 20, 20260.080.080.080.080.08-50,000
Apr 17, 20260.080.080.070.080.08-552,800
Apr 16, 20260.080.080.080.080.08-30,000
Apr 15, 20260.070.080.070.080.08-400,300
Apr 14, 20260.080.080.080.080.08-32,500
Apr 13, 20260.080.080.070.080.08-6.25%378,500
Apr 10, 20260.080.080.070.080.0814.29%396,900
Apr 9, 20260.070.080.070.070.07-12.50%110,100
Apr 8, 20260.070.090.070.080.08-5.88%280,300
Apr 7, 20260.080.090.080.090.09-10,100
Apr 6, 20260.090.090.080.090.09-7,300
Apr 3, 20260.090.090.080.090.09-403,200
Apr 2, 20260.090.090.090.090.09-100
Apr 1, 20260.090.090.080.090.09-5.56%150,800
Mar 31, 20260.090.090.080.090.095.88%1,611,300
Mar 30, 20260.080.090.080.090.09-1,447,800
Mar 27, 20260.080.090.080.090.096.25%1,522,800
Mar 26, 20260.080.080.080.080.086.67%510,300
Mar 25, 20260.070.080.070.080.0815.38%1,846,000
Mar 24, 20260.060.070.060.070.07-532,800
Mar 19, 20260.060.070.060.070.07-221,300
Mar 18, 20260.060.070.060.070.07-132,200
Mar 17, 20260.070.070.070.070.07-7.14%150,100
Mar 16, 20260.070.070.070.070.07-102,700
Mar 13, 20260.070.070.070.070.07-30,100
Mar 12, 20260.070.080.070.070.07-10,118,400
Mar 11, 20260.070.070.070.070.07-6.67%25,100
Mar 10, 20260.080.080.070.080.08-6.25%440,700
Mar 9, 20260.080.080.070.080.086.67%7,255,100
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