Symal Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.790	2.790	2.725	2.750	2.750	83,773
2026-10-15	2.760	2.790	2.640	2.730	2.730	842,693
2026-10-14	2.600	2.670	2.550	2.670	2.670	459,229
2026-10-13	2.710	2.750	2.600	2.600	2.600	597,498
2026-10-12	2.730	2.730	2.680	2.700	2.700	121,690
2026-10-09	2.760	2.770	2.720	2.720	2.720	118,387
2026-10-08	2.860	2.860	2.770	2.790	2.790	167,437
2026-10-07	2.920	2.940	2.830	2.890	2.890	148,342
2026-10-06	2.860	2.930	2.840	2.890	2.890	114,947
2026-10-05	2.740	2.860	2.740	2.840	2.840	73,513
2026-10-02	2.710	2.800	2.700	2.740	2.740	141,647
2026-10-01	2.740	2.750	2.660	2.710	2.710	215,590
2026-09-30	2.680	2.760	2.660	2.720	2.720	219,181
2026-09-29	2.690	2.700	2.650	2.700	2.700	75,683
2026-09-28	2.810	2.810	2.650	2.700	2.700	335,077
2026-09-25	2.690	2.750	2.670	2.730	2.730	216,486
2026-09-24	2.740	2.750	2.700	2.730	2.730	103,333
2026-09-23	2.820	2.825	2.750	2.770	2.770	148,075
2026-09-22	2.780	2.850	2.735	2.820	2.820	331,145
2026-09-21	2.750	2.830	2.740	2.780	2.780	151,659
2026-09-18	2.760	2.790	2.720	2.730	2.730	153,310
2026-09-17	2.675	2.720	2.620	2.690	2.690	168,226
2026-09-16	2.660	2.720	2.590	2.680	2.680	175,107
2026-09-15	2.600	2.700	2.600	2.670	2.670	308,007
2026-09-14	2.650	2.730	2.580	2.640	2.640	223,642
2026-09-11	2.650	2.670	2.600	2.650	2.650	901,398
2026-09-10	2.710	2.720	2.590	2.660	2.660	392,749
2026-09-09	2.680	2.740	2.630	2.720	2.720	509,570
2026-09-08	2.725	2.740	2.670	2.670	2.670	74,475
2026-09-07	2.740	2.770	2.700	2.740	2.740	99,966
2026-09-04	2.770	2.770	2.700	2.740	2.740	104,055
2026-09-03	2.830	2.830	2.700	2.720	2.720	153,021
2026-09-02	2.860	2.860	2.785	2.830	2.781	142,164
2026-09-01	2.870	2.910	2.810	2.900	2.850	165,067
2026-08-31	2.950	2.955	2.830	2.870	2.820	164,661
2026-08-28	2.970	2.970	2.870	2.960	2.909	595,550
2026-08-27	3.030	3.030	2.740	2.940	2.889	1,283,480
2026-08-26	2.950	3.075	2.930	3.030	2.978	877,007
2026-08-25	2.820	2.970	2.750	2.850	2.801	1,364,841
2026-08-24	2.800	2.840	2.760	2.760	2.712	372,372
2026-08-21	2.810	2.810	2.780	2.790	2.742	128,248
2026-08-20	2.790	2.850	2.790	2.820	2.771	141,939
2026-08-19	2.850	2.870	2.780	2.810	2.761	177,043
2026-08-18	2.720	2.860	2.720	2.820	2.771	338,863
2026-08-17	2.730	2.800	2.710	2.720	2.673	147,824
2026-08-14	2.700	2.740	2.670	2.730	2.683	84,691
2026-08-13	2.700	2.740	2.670	2.700	2.653	55,217
2026-08-12	2.680	2.770	2.660	2.700	2.653	180,455
2026-08-11	2.660	2.730	2.660	2.660	2.614	125,703
2026-08-10	2.740	2.740	2.650	2.660	2.614	54,291
2026-08-07	2.750	2.750	2.650	2.710	2.663	237,714
2026-08-06	2.700	2.750	2.650	2.700	2.653	286,841
2026-08-05	2.720	2.740	2.690	2.700	2.653	88,882
2026-08-04	2.730	2.730	2.660	2.680	2.634	154,649
2026-08-03	2.730	2.750	2.660	2.720	2.673	279,894
2026-07-31	2.840	2.840	2.700	2.730	2.683	238,517
2026-07-30	2.650	2.760	2.640	2.700	2.653	124,139
2026-07-29	2.800	2.840	2.710	2.740	2.693	172,592
2026-07-28	2.770	2.800	2.675	2.800	2.752	351,703
2026-07-27	2.840	2.900	2.755	2.760	2.712	115,724

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0490 AUD
2026-03-05	0.0330 AUD
2025-09-04	0.0590 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.