Symal Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.840	2.900	2.755	2.760	2.712	115,724
2026-07-24	2.750	2.870	2.720	2.830	2.781	759,999
2026-07-23	2.720	2.830	2.720	2.770	2.722	267,525
2026-07-22	2.820	2.820	2.720	2.720	2.673	92,694
2026-07-21	2.720	2.795	2.670	2.770	2.722	101,726
2026-07-20	2.680	2.750	2.680	2.730	2.683	31,100
2026-07-17	2.800	2.800	2.680	2.680	2.634	185,755
2026-07-16	2.800	2.830	2.740	2.760	2.712	79,389
2026-07-15	2.730	2.820	2.730	2.800	2.752	99,747
2026-07-14	2.640	2.780	2.560	2.760	2.712	563,392
2026-07-13	2.740	2.740	2.640	2.730	2.683	270,576
2026-07-10	2.670	2.730	2.670	2.720	2.673	313,472
2026-07-09	2.620	2.760	2.620	2.700	2.653	148,478
2026-07-08	2.700	2.740	2.590	2.650	2.604	393,334
2026-07-07	2.790	2.860	2.690	2.750	2.702	253,512
2026-07-06	2.750	2.800	2.710	2.730	2.683	252,645
2026-07-03	2.865	2.865	2.650	2.800	2.752	519,623
2026-07-02	2.880	2.880	2.750	2.830	2.781	344,953
2026-07-01	2.910	2.960	2.880	2.890	2.840	180,866
2026-06-30	2.950	2.970	2.920	2.920	2.869	32,335
2026-06-29	2.950	3.000	2.910	2.940	2.889	108,204
2026-06-26	2.990	2.990	2.880	2.920	2.869	295,912
2026-06-25	3.010	3.010	2.880	2.990	2.938	372,325
2026-06-24	3.030	3.080	2.980	3.010	2.958	164,878
2026-06-23	3.170	3.170	3.000	3.030	2.978	180,903
2026-06-22	3.000	3.180	2.980	3.080	3.027	320,419
2026-06-19	2.980	2.990	2.880	2.920	2.869	355,820
2026-06-18	2.980	3.010	2.870	2.900	2.850	1,942,816
2026-06-17	3.020	3.200	2.860	2.920	2.869	862,449
2026-06-16	2.680	2.810	2.660	2.700	2.653	1,109,550
2026-06-15	2.750	2.750	2.580	2.650	2.604	510,003
2026-06-12	2.640	2.680	2.620	2.680	2.634	220,739
2026-06-11	2.630	2.640	2.520	2.600	2.555	291,758
2026-06-10	2.710	2.710	2.610	2.640	2.594	134,403
2026-06-09	2.650	2.710	2.570	2.650	2.604	250,820
2026-06-05	2.650	2.730	2.640	2.650	2.604	466,222
2026-06-04	2.720	2.720	2.620	2.650	2.604	72,181
2026-06-03	2.700	2.745	2.630	2.640	2.594	137,283
2026-06-02	2.680	2.710	2.610	2.690	2.643	188,252
2026-06-01	2.730	2.820	2.670	2.670	2.624	165,907
2026-05-29	2.780	2.840	2.710	2.720	2.673	167,190
2026-05-28	2.770	2.830	2.710	2.780	2.732	159,885
2026-05-27	2.600	2.870	2.570	2.780	2.732	882,020
2026-05-26	2.650	2.720	2.560	2.600	2.555	278,745
2026-05-25	2.620	2.670	2.530	2.580	2.535	293,089
2026-05-22	2.480	2.550	2.420	2.550	2.506	218,840
2026-05-21	2.510	2.530	2.450	2.480	2.437	176,958
2026-05-20	2.630	2.630	2.430	2.460	2.417	134,166
2026-05-19	2.540	2.590	2.485	2.570	2.526	868,971
2026-05-18	2.630	2.630	2.510	2.520	2.476	164,787
2026-05-15	2.620	2.680	2.540	2.580	2.535	726,581
2026-05-14	2.670	2.780	2.620	2.620	2.575	311,965
2026-05-13	2.650	2.650	2.550	2.600	2.555	386,168
2026-05-12	2.460	2.710	2.395	2.650	2.604	1,001,745
2026-05-11	2.360	2.400	2.330	2.380	2.339	71,269
2026-05-08	2.390	2.410	2.330	2.380	2.339	181,488
2026-05-07	2.410	2.450	2.370	2.450	2.408	108,859
2026-05-06	2.360	2.420	2.340	2.380	2.339	136,895
2026-05-05	2.350	2.360	2.280	2.340	2.300	99,750
2026-05-04	2.300	2.440	2.300	2.390	2.349	66,770

← NewerPage 2 of 9 · 483 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.