Symal Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.340	2.420	2.270	2.300	2.260	280,355
2026-04-30	2.370	2.370	2.260	2.300	2.260	118,782
2026-04-29	2.400	2.400	2.300	2.370	2.329	132,240
2026-04-28	2.390	2.420	2.350	2.400	2.358	105,530
2026-04-27	2.440	2.460	2.350	2.380	2.339	195,548
2026-04-24	2.420	2.430	2.380	2.410	2.368	34,890
2026-04-23	2.400	2.510	2.380	2.430	2.388	164,884
2026-04-22	2.450	2.450	2.350	2.430	2.388	99,529
2026-04-21	2.290	2.490	2.230	2.490	2.447	189,042
2026-04-20	2.170	2.260	2.150	2.240	2.201	265,390
2026-04-17	2.250	2.250	2.160	2.160	2.123	77,150
2026-04-16	2.280	2.300	2.200	2.200	2.162	62,646
2026-04-15	2.280	2.290	2.250	2.280	2.241	58,094
2026-04-14	2.185	2.250	2.180	2.250	2.211	33,909
2026-04-13	2.250	2.250	2.160	2.170	2.132	72,752
2026-04-10	2.290	2.290	2.180	2.250	2.211	76,377
2026-04-09	2.250	2.300	2.200	2.280	2.241	232,348
2026-04-08	2.100	2.250	2.060	2.250	2.211	144,321
2026-04-07	2.180	2.180	2.070	2.100	2.064	134,549
2026-04-02	2.250	2.250	2.130	2.180	2.142	124,067
2026-04-01	2.150	2.230	2.070	2.220	2.182	262,392
2026-03-31	2.110	2.115	2.050	2.090	2.054	276,323
2026-03-30	2.240	2.240	2.130	2.130	2.093	77,193
2026-03-27	2.270	2.270	2.235	2.260	2.221	52,744
2026-03-26	2.380	2.380	2.250	2.250	2.211	136,089
2026-03-25	2.330	2.400	2.300	2.340	2.300	145,955
2026-03-24	2.300	2.350	2.230	2.320	2.280	109,616
2026-03-23	2.410	2.410	2.230	2.250	2.211	114,196
2026-03-20	2.460	2.490	2.370	2.370	2.329	92,432
2026-03-19	2.450	2.480	2.400	2.480	2.437	140,155
2026-03-18	2.540	2.615	2.480	2.520	2.476	106,175
2026-03-17	2.500	2.570	2.470	2.500	2.457	124,666
2026-03-16	2.440	2.550	2.440	2.500	2.457	158,033
2026-03-13	2.460	2.470	2.380	2.450	2.408	152,686
2026-03-12	2.490	2.490	2.370	2.450	2.408	238,526
2026-03-11	2.550	2.570	2.430	2.460	2.417	164,770
2026-03-10	2.445	2.560	2.430	2.520	2.476	266,776
2026-03-09	2.450	2.450	2.290	2.370	2.329	323,536
2026-03-06	2.410	2.460	2.290	2.460	2.417	189,236
2026-03-05	2.460	2.470	2.320	2.340	2.300	333,548
2026-03-04	2.545	2.545	2.370	2.490	2.415	694,339
2026-03-03	2.550	2.570	2.470	2.520	2.444	638,207
2026-03-02	2.570	2.660	2.500	2.620	2.541	377,166
2026-02-27	2.800	2.800	2.630	2.670	2.589	566,814
2026-02-26	2.640	2.850	2.610	2.800	2.715	611,120
2026-02-25	2.410	2.630	2.410	2.630	2.550	608,893
2026-02-24	2.500	2.500	2.260	2.410	2.337	1,344,100
2026-02-23	2.890	2.900	2.300	2.500	2.424	2,469,896
2026-02-20	3.250	3.280	3.110	3.280	3.181	228,596
2026-02-19	3.200	3.200	3.070	3.180	3.084	173,120
2026-02-18	3.150	3.170	3.090	3.110	3.016	180,153
2026-02-17	3.010	3.220	3.010	3.140	3.045	111,508
2026-02-16	3.150	3.150	2.980	3.070	2.977	266,045
2026-02-13	3.110	3.120	3.010	3.120	3.025	199,242
2026-02-12	3.180	3.180	3.090	3.110	3.016	42,563
2026-02-11	3.200	3.300	3.110	3.160	3.064	112,603
2026-02-10	3.000	3.230	3.000	3.180	3.084	175,343
2026-02-09	2.990	3.230	2.990	3.230	3.132	223,989
2026-02-06	3.280	3.280	2.870	3.010	2.919	547,147
2026-02-05	3.360	3.360	3.160	3.190	3.093	74,060

← NewerPage 3 of 5 · 254 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.