Symal Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.400	2.440	2.340	2.390	2.318	210,216
2025-11-05	2.440	2.440	2.250	2.390	2.318	255,291
2025-11-04	2.400	2.470	2.360	2.460	2.385	204,098
2025-11-03	2.410	2.440	2.360	2.370	2.298	83,609
2025-10-31	2.360	2.430	2.360	2.390	2.318	272,243
2025-10-30	2.400	2.400	2.340	2.380	2.308	95,864
2025-10-29	2.380	2.490	2.360	2.400	2.327	167,903
2025-10-28	2.440	2.440	2.340	2.380	2.308	374,988
2025-10-27	2.550	2.580	2.380	2.420	2.347	506,707
2025-10-24	2.360	2.500	2.360	2.460	2.385	1,155,720
2025-10-23	2.170	2.360	2.150	2.320	2.250	1,017,091
2025-10-22	2.170	2.170	2.120	2.150	2.085	99,975
2025-10-21	2.180	2.200	2.130	2.170	2.104	105,496
2025-10-20	2.120	2.190	2.110	2.160	2.095	78,884
2025-10-17	2.200	2.220	2.110	2.110	2.046	123,209
2025-10-16	2.160	2.250	2.140	2.220	2.153	292,638
2025-10-15	2.070	2.160	2.070	2.140	2.075	137,451
2025-10-14	2.110	2.250	2.100	2.110	2.046	333,877
2025-10-13	2.170	2.170	2.100	2.100	2.036	87,893
2025-10-10	2.190	2.200	2.140	2.180	2.114	301,529
2025-10-09	2.080	2.220	2.080	2.180	2.114	362,246
2025-10-08	2.080	2.110	2.000	2.080	2.017	152,734
2025-10-07	1.990	2.120	1.990	2.070	2.007	417,904
2025-10-06	1.880	2.000	1.870	1.990	1.930	333,196
2025-10-03	1.810	1.885	1.810	1.885	1.828	176,450
2025-10-02	1.840	1.855	1.800	1.800	1.745	976,727
2025-10-01	1.800	1.833	1.780	1.810	1.755	227,263
2025-09-30	1.825	1.840	1.770	1.805	1.750	138,478
2025-09-29	1.805	1.855	1.805	1.855	1.799	205,711
2025-09-26	1.695	1.785	1.695	1.785	1.731	201,967
2025-09-25	1.680	1.680	1.625	1.670	1.619	1,233,424
2025-09-24	1.680	1.680	1.665	1.675	1.624	79,874
2025-09-23	1.680	1.715	1.660	1.665	1.615	352,779
2025-09-22	1.725	1.725	1.670	1.700	1.648	299,286
2025-09-19	1.740	1.740	1.685	1.700	1.648	292,217
2025-09-18	1.725	1.750	1.715	1.720	1.668	101,282
2025-09-17	1.720	1.720	1.695	1.700	1.648	48,985
2025-09-16	1.735	1.735	1.690	1.690	1.639	133,890
2025-09-15	1.750	1.750	1.720	1.750	1.697	45,934
2025-09-12	1.750	1.750	1.710	1.715	1.663	93,421
2025-09-11	1.750	1.770	1.745	1.750	1.697	44,830
2025-09-10	1.760	1.760	1.740	1.750	1.697	507,599
2025-09-09	1.770	1.835	1.750	1.790	1.736	110,960
2025-09-08	1.805	1.805	1.750	1.760	1.707	41,742
2025-09-05	1.870	1.870	1.750	1.755	1.702	31,104
2025-09-04	1.825	1.845	1.770	1.845	1.789	1,065,232
2025-09-03	1.850	1.880	1.810	1.810	1.698	59,388
2025-09-02	1.890	1.890	1.850	1.850	1.735	42,075
2025-09-01	1.920	1.920	1.860	1.890	1.773	40,161
2025-08-29	1.870	1.910	1.850	1.900	1.782	148,191
2025-08-28	1.900	1.900	1.800	1.810	1.698	23,978
2025-08-27	1.940	1.940	1.860	1.870	1.754	262,001
2025-08-26	1.820	1.950	1.820	1.950	1.829	390,161
2025-08-25	1.790	1.795	1.735	1.735	1.628	27,941
2025-08-22	1.675	1.795	1.675	1.770	1.660	91,308
2025-08-21	1.620	1.685	1.600	1.675	1.571	85,104
2025-08-20	1.635	1.635	1.615	1.620	1.520	27,222
2025-08-19	1.665	1.730	1.630	1.630	1.529	28,174
2025-08-18	1.665	1.680	1.630	1.630	1.529	19,055
2025-08-15	1.590	1.650	1.590	1.620	1.520	63,301

← NewerPage 5 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.