Symal Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.580 | 1.630 | 1.580 | 1.590 | 1.492 | 56,632 |
| 2025-08-13 | 1.595 | 1.610 | 1.570 | 1.570 | 1.473 | 54,115 |
| 2025-08-12 | 1.665 | 1.665 | 1.590 | 1.595 | 1.496 | 23,089 |
| 2025-08-11 | 1.680 | 1.680 | 1.625 | 1.645 | 1.543 | 32,176 |
| 2025-08-08 | 1.640 | 1.680 | 1.600 | 1.680 | 1.576 | 10,335 |
| 2025-08-07 | 1.665 | 1.665 | 1.600 | 1.645 | 1.543 | 30,910 |
| 2025-08-06 | 1.660 | 1.675 | 1.660 | 1.665 | 1.562 | 23,857 |
| 2025-08-05 | 1.700 | 1.700 | 1.655 | 1.655 | 1.553 | 6,505 |
| 2025-08-04 | 1.690 | 1.720 | 1.670 | 1.670 | 1.567 | 28,005 |
| 2025-08-01 | 1.705 | 1.720 | 1.690 | 1.690 | 1.585 | 67,570 |
| 2025-07-31 | 1.740 | 1.740 | 1.695 | 1.695 | 1.590 | 57,467 |
| 2025-07-30 | 1.780 | 1.780 | 1.750 | 1.750 | 1.642 | 4,292 |
| 2025-07-29 | 1.765 | 1.780 | 1.760 | 1.780 | 1.670 | 6,174 |
| 2025-07-28 | 1.780 | 1.780 | 1.740 | 1.760 | 1.651 | 4,019 |
| 2025-07-25 | 1.790 | 1.790 | 1.740 | 1.770 | 1.660 | 17,465 |
| 2025-07-24 | 1.770 | 1.790 | 1.760 | 1.780 | 1.670 | 24,930 |
| 2025-07-23 | 1.770 | 1.790 | 1.770 | 1.790 | 1.679 | 20,539 |
| 2025-07-22 | 1.760 | 1.775 | 1.760 | 1.770 | 1.660 | 13,595 |
| 2025-07-21 | 1.725 | 1.790 | 1.725 | 1.790 | 1.679 | 43,543 |
| 2025-07-18 | 1.710 | 1.735 | 1.710 | 1.730 | 1.623 | 47,850 |
| 2025-07-17 | 1.710 | 1.730 | 1.700 | 1.710 | 1.604 | 77,363 |
| 2025-07-16 | 1.695 | 1.710 | 1.675 | 1.710 | 1.604 | 39,937 |
| 2025-07-15 | 1.680 | 1.715 | 1.680 | 1.695 | 1.590 | 36,476 |
| 2025-07-14 | 1.700 | 1.720 | 1.670 | 1.670 | 1.567 | 112,123 |
| 2025-07-11 | 1.738 | 1.745 | 1.685 | 1.700 | 1.595 | 24,041 |
| 2025-07-10 | 1.705 | 1.750 | 1.700 | 1.750 | 1.642 | 22,122 |
| 2025-07-09 | 1.710 | 1.725 | 1.685 | 1.685 | 1.581 | 30,653 |
| 2025-07-08 | 1.730 | 1.750 | 1.723 | 1.750 | 1.642 | 5,905 |
| 2025-07-07 | 1.730 | 1.735 | 1.675 | 1.735 | 1.628 | 24,550 |
| 2025-07-04 | 1.675 | 1.730 | 1.675 | 1.730 | 1.623 | 55,511 |
| 2025-07-03 | 1.715 | 1.740 | 1.690 | 1.730 | 1.623 | 21,270 |
| 2025-07-02 | 1.745 | 1.745 | 1.700 | 1.700 | 1.595 | 74,136 |
| 2025-07-01 | 1.745 | 1.745 | 1.745 | 1.745 | 1.637 | 206 |
| 2025-06-30 | 1.720 | 1.755 | 1.700 | 1.720 | 1.614 | 59,295 |
| 2025-06-27 | 1.800 | 1.800 | 1.740 | 1.760 | 1.651 | 45,359 |
| 2025-06-26 | 1.760 | 1.790 | 1.745 | 1.790 | 1.679 | 54,507 |
| 2025-06-25 | 1.745 | 1.760 | 1.710 | 1.745 | 1.637 | 150,239 |
| 2025-06-24 | 1.700 | 1.740 | 1.630 | 1.740 | 1.632 | 104,834 |
| 2025-06-23 | 1.670 | 1.700 | 1.620 | 1.700 | 1.595 | 2,113,913 |
| 2025-06-20 | 1.790 | 1.790 | 1.700 | 1.700 | 1.595 | 168,641 |
| 2025-06-19 | 1.740 | 1.760 | 1.710 | 1.760 | 1.651 | 43,884 |
| 2025-06-18 | 1.740 | 1.750 | 1.720 | 1.750 | 1.642 | 17,991 |
| 2025-06-17 | 1.665 | 1.710 | 1.665 | 1.700 | 1.595 | 32,627 |
| 2025-06-16 | 1.725 | 1.750 | 1.675 | 1.700 | 1.595 | 22,422 |
| 2025-06-13 | 1.670 | 1.670 | 1.650 | 1.650 | 1.548 | 22,141 |
| 2025-06-12 | 1.735 | 1.740 | 1.700 | 1.700 | 1.595 | 27,739 |
| 2025-06-11 | 1.685 | 1.735 | 1.685 | 1.735 | 1.628 | 37,672 |
| 2025-06-10 | 1.700 | 1.700 | 1.655 | 1.655 | 1.553 | 21,034 |
| 2025-06-06 | 1.660 | 1.695 | 1.660 | 1.660 | 1.557 | 113,305 |
| 2025-06-05 | 1.660 | 1.665 | 1.655 | 1.660 | 1.557 | 12,084 |
| 2025-06-04 | 1.700 | 1.710 | 1.650 | 1.650 | 1.548 | 85,355 |
| 2025-06-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.576 | 398 |
| 2025-06-02 | 1.695 | 1.730 | 1.650 | 1.650 | 1.548 | 65,854 |
| 2025-05-30 | 1.680 | 1.700 | 1.665 | 1.700 | 1.595 | 29,807 |
| 2025-05-29 | 1.675 | 1.705 | 1.650 | 1.685 | 1.581 | 3,310 |
| 2025-05-28 | 1.655 | 1.655 | 1.580 | 1.615 | 1.515 | 65,765 |
| 2025-05-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.576 | 0 |
| 2025-05-26 | 1.700 | 1.710 | 1.665 | 1.680 | 1.576 | 92,192 |
| 2025-05-23 | 1.690 | 1.720 | 1.675 | 1.720 | 1.614 | 20,327 |
| 2025-05-22 | 1.740 | 1.740 | 1.665 | 1.675 | 1.571 | 18,999 |
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.