Symal Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.310 | 3.375 | 3.220 | 3.270 | 3.171 | 186,613 |
| 2026-02-03 | 3.350 | 3.440 | 3.220 | 3.400 | 3.297 | 156,747 |
| 2026-02-02 | 3.140 | 3.320 | 3.110 | 3.200 | 3.103 | 349,375 |
| 2026-01-30 | 3.290 | 3.290 | 3.130 | 3.200 | 3.103 | 163,231 |
| 2026-01-29 | 3.110 | 3.220 | 3.110 | 3.180 | 3.084 | 458,880 |
| 2026-01-28 | 3.240 | 3.260 | 3.040 | 3.200 | 3.103 | 430,671 |
| 2026-01-27 | 3.470 | 3.490 | 3.250 | 3.250 | 3.151 | 301,696 |
| 2026-01-23 | 3.480 | 3.500 | 3.410 | 3.440 | 3.336 | 222,154 |
| 2026-01-22 | 3.390 | 3.460 | 3.320 | 3.430 | 3.326 | 82,860 |
| 2026-01-21 | 3.410 | 3.410 | 3.270 | 3.390 | 3.287 | 150,620 |
| 2026-01-20 | 3.420 | 3.430 | 3.290 | 3.410 | 3.307 | 81,008 |
| 2026-01-19 | 3.450 | 3.500 | 3.360 | 3.400 | 3.297 | 152,490 |
| 2026-01-16 | 3.350 | 3.470 | 3.350 | 3.430 | 3.326 | 85,452 |
| 2026-01-15 | 3.490 | 3.490 | 3.300 | 3.410 | 3.307 | 362,253 |
| 2026-01-14 | 3.400 | 3.410 | 3.340 | 3.380 | 3.278 | 200,263 |
| 2026-01-13 | 3.480 | 3.480 | 3.360 | 3.400 | 3.297 | 150,582 |
| 2026-01-12 | 3.440 | 3.460 | 3.310 | 3.420 | 3.316 | 142,069 |
| 2026-01-09 | 3.170 | 3.280 | 3.170 | 3.240 | 3.142 | 360,413 |
| 2026-01-08 | 3.280 | 3.340 | 3.230 | 3.250 | 3.151 | 236,891 |
| 2026-01-07 | 3.470 | 3.470 | 3.260 | 3.260 | 3.161 | 459,462 |
| 2026-01-06 | 3.550 | 3.550 | 3.440 | 3.480 | 3.374 | 168,440 |
| 2026-01-05 | 3.480 | 3.560 | 3.470 | 3.500 | 3.394 | 503,511 |
| 2026-01-02 | 3.500 | 3.510 | 3.470 | 3.470 | 3.365 | 186,407 |
| 2025-12-31 | 3.500 | 3.500 | 3.450 | 3.470 | 3.365 | 78,618 |
| 2025-12-30 | 3.500 | 3.500 | 3.470 | 3.480 | 3.374 | 132,085 |
| 2025-12-29 | 3.500 | 3.500 | 3.420 | 3.500 | 3.394 | 90,171 |
| 2025-12-24 | 3.490 | 3.500 | 3.420 | 3.460 | 3.355 | 154,962 |
| 2025-12-23 | 3.360 | 3.510 | 3.360 | 3.490 | 3.384 | 584,333 |
| 2025-12-22 | 3.390 | 3.410 | 3.320 | 3.360 | 3.258 | 270,937 |
| 2025-12-19 | 3.470 | 3.470 | 3.300 | 3.320 | 3.219 | 514,575 |
| 2025-12-18 | 3.150 | 3.330 | 3.140 | 3.260 | 3.161 | 395,511 |
| 2025-12-17 | 3.070 | 3.180 | 2.990 | 3.180 | 3.084 | 179,082 |
| 2025-12-16 | 3.100 | 3.100 | 3.060 | 3.070 | 2.977 | 138,688 |
| 2025-12-15 | 3.100 | 3.150 | 3.030 | 3.100 | 3.006 | 178,939 |
| 2025-12-12 | 3.040 | 3.170 | 2.990 | 3.110 | 3.016 | 359,067 |
| 2025-12-11 | 3.090 | 3.190 | 3.040 | 3.040 | 2.948 | 580,096 |
| 2025-12-10 | 2.940 | 3.110 | 2.940 | 3.070 | 2.977 | 417,642 |
| 2025-12-09 | 2.890 | 2.920 | 2.870 | 2.900 | 2.812 | 159,454 |
| 2025-12-08 | 2.940 | 2.940 | 2.900 | 2.910 | 2.822 | 74,840 |
| 2025-12-05 | 2.940 | 2.960 | 2.830 | 2.930 | 2.841 | 235,167 |
| 2025-12-04 | 2.900 | 2.960 | 2.875 | 2.940 | 2.851 | 880,341 |
| 2025-12-03 | 2.800 | 2.900 | 2.770 | 2.860 | 2.773 | 1,105,932 |
| 2025-12-02 | 2.680 | 2.810 | 2.640 | 2.810 | 2.725 | 327,124 |
| 2025-12-01 | 2.860 | 2.920 | 2.700 | 2.720 | 2.638 | 710,268 |
| 2025-11-28 | 2.580 | 2.790 | 2.580 | 2.770 | 2.686 | 654,959 |
| 2025-11-27 | 2.490 | 2.580 | 2.470 | 2.580 | 2.502 | 576,420 |
| 2025-11-26 | 2.500 | 2.510 | 2.460 | 2.470 | 2.395 | 433,037 |
| 2025-11-25 | 2.450 | 2.560 | 2.450 | 2.500 | 2.424 | 519,930 |
| 2025-11-24 | 2.450 | 2.490 | 2.420 | 2.430 | 2.356 | 97,291 |
| 2025-11-21 | 2.420 | 2.450 | 2.350 | 2.450 | 2.376 | 218,021 |
| 2025-11-20 | 2.480 | 2.500 | 2.400 | 2.430 | 2.356 | 161,086 |
| 2025-11-19 | 2.440 | 2.540 | 2.440 | 2.450 | 2.376 | 100,673 |
| 2025-11-18 | 2.500 | 2.500 | 2.425 | 2.460 | 2.385 | 136,775 |
| 2025-11-17 | 2.450 | 2.510 | 2.430 | 2.500 | 2.424 | 214,739 |
| 2025-11-14 | 2.470 | 2.470 | 2.400 | 2.430 | 2.356 | 46,266 |
| 2025-11-13 | 2.460 | 2.480 | 2.410 | 2.470 | 2.395 | 57,288 |
| 2025-11-12 | 2.410 | 2.450 | 2.400 | 2.420 | 2.347 | 61,876 |
| 2025-11-11 | 2.480 | 2.550 | 2.410 | 2.410 | 2.337 | 142,292 |
| 2025-11-10 | 2.470 | 2.480 | 2.450 | 2.480 | 2.405 | 264,800 |
| 2025-11-07 | 2.380 | 2.460 | 2.360 | 2.440 | 2.366 | 351,166 |
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.