Symal Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.720 | 1.745 | 1.690 | 1.740 | 1.632 | 9,134 |
| 2025-05-20 | 1.700 | 1.730 | 1.690 | 1.730 | 1.623 | 17,482 |
| 2025-05-19 | 1.640 | 1.695 | 1.625 | 1.695 | 1.590 | 63,229 |
| 2025-05-16 | 1.500 | 1.645 | 1.500 | 1.635 | 1.534 | 733,730 |
| 2025-05-15 | 1.495 | 1.495 | 1.495 | 1.495 | 1.402 | 0 |
| 2025-05-14 | 1.460 | 1.545 | 1.455 | 1.495 | 1.402 | 118,152 |
| 2025-05-13 | 1.475 | 1.485 | 1.465 | 1.465 | 1.374 | 113,929 |
| 2025-05-12 | 1.490 | 1.495 | 1.440 | 1.470 | 1.379 | 166,729 |
| 2025-05-09 | 1.470 | 1.550 | 1.460 | 1.490 | 1.398 | 155,067 |
| 2025-05-08 | 1.460 | 1.505 | 1.450 | 1.460 | 1.370 | 173,725 |
| 2025-05-07 | 1.455 | 1.460 | 1.440 | 1.460 | 1.370 | 10,886 |
| 2025-05-06 | 1.435 | 1.500 | 1.405 | 1.455 | 1.365 | 107,668 |
| 2025-05-05 | 1.435 | 1.475 | 1.375 | 1.475 | 1.384 | 130,476 |
| 2025-05-02 | 1.435 | 1.475 | 1.430 | 1.435 | 1.346 | 39,831 |
| 2025-05-01 | 1.470 | 1.470 | 1.420 | 1.435 | 1.346 | 62,850 |
| 2025-04-30 | 1.550 | 1.550 | 1.450 | 1.470 | 1.379 | 135,852 |
| 2025-04-29 | 1.500 | 1.585 | 1.500 | 1.555 | 1.459 | 8,148 |
| 2025-04-28 | 1.580 | 1.580 | 1.473 | 1.550 | 1.454 | 63,573 |
| 2025-04-24 | 1.615 | 1.620 | 1.565 | 1.565 | 1.468 | 16,864 |
| 2025-04-23 | 1.620 | 1.660 | 1.620 | 1.620 | 1.520 | 4,420 |
| 2025-04-22 | 1.640 | 1.655 | 1.605 | 1.605 | 1.506 | 24,877 |
| 2025-04-17 | 1.640 | 1.665 | 1.600 | 1.650 | 1.548 | 70,168 |
| 2025-04-16 | 1.645 | 1.685 | 1.625 | 1.685 | 1.581 | 29,157 |
| 2025-04-15 | 1.705 | 1.705 | 1.605 | 1.605 | 1.506 | 54,284 |
| 2025-04-14 | 1.770 | 1.770 | 1.665 | 1.665 | 1.562 | 48,853 |
| 2025-04-11 | 1.655 | 1.700 | 1.620 | 1.680 | 1.576 | 56,566 |
| 2025-04-10 | 1.600 | 1.650 | 1.600 | 1.630 | 1.529 | 96,653 |
| 2025-04-09 | 1.600 | 1.600 | 1.480 | 1.500 | 1.407 | 46,570 |
| 2025-04-08 | 1.530 | 1.543 | 1.450 | 1.525 | 1.431 | 93,380 |
| 2025-04-07 | 1.490 | 1.525 | 1.360 | 1.500 | 1.407 | 222,425 |
| 2025-04-04 | 1.630 | 1.640 | 1.500 | 1.510 | 1.417 | 84,627 |
| 2025-04-03 | 1.620 | 1.665 | 1.585 | 1.635 | 1.534 | 84,208 |
| 2025-04-02 | 1.675 | 1.720 | 1.635 | 1.700 | 1.595 | 174,368 |
| 2025-04-01 | 1.720 | 1.770 | 1.635 | 1.650 | 1.548 | 195,824 |
| 2025-03-31 | 1.750 | 1.790 | 1.645 | 1.720 | 1.614 | 160,620 |
| 2025-03-28 | 1.750 | 1.800 | 1.750 | 1.800 | 1.689 | 107,964 |
| 2025-03-27 | 1.770 | 1.785 | 1.760 | 1.760 | 1.651 | 31,812 |
| 2025-03-26 | 1.810 | 1.810 | 1.770 | 1.780 | 1.670 | 54,614 |
| 2025-03-25 | 1.890 | 1.890 | 1.815 | 1.830 | 1.717 | 119,807 |
| 2025-03-24 | 1.840 | 1.900 | 1.820 | 1.900 | 1.782 | 136,063 |
| 2025-03-21 | 1.810 | 1.860 | 1.810 | 1.860 | 1.745 | 56,382 |
| 2025-03-20 | 1.840 | 1.850 | 1.805 | 1.810 | 1.698 | 29,744 |
| 2025-03-19 | 1.850 | 1.880 | 1.785 | 1.880 | 1.764 | 87,934 |
| 2025-03-18 | 1.755 | 1.915 | 1.755 | 1.885 | 1.768 | 74,090 |
| 2025-03-17 | 1.865 | 1.920 | 1.750 | 1.750 | 1.642 | 70,057 |
| 2025-03-14 | 1.880 | 1.900 | 1.850 | 1.850 | 1.735 | 2,135 |
| 2025-03-13 | 1.945 | 1.960 | 1.870 | 1.890 | 1.773 | 130,040 |
| 2025-03-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.829 | 0 |
| 2025-03-11 | 1.875 | 1.950 | 1.870 | 1.950 | 1.829 | 609,368 |
| 2025-03-10 | 1.860 | 1.960 | 1.860 | 1.960 | 1.839 | 174,940 |
| 2025-03-07 | 1.920 | 1.960 | 1.920 | 1.950 | 1.829 | 82,010 |
| 2025-03-06 | 1.970 | 1.985 | 1.910 | 1.985 | 1.862 | 69,463 |
| 2025-03-05 | 1.860 | 1.960 | 1.800 | 1.960 | 1.839 | 140,711 |
| 2025-03-04 | 1.950 | 1.970 | 1.880 | 1.880 | 1.764 | 257,017 |
| 2025-03-03 | 1.995 | 1.995 | 1.940 | 1.950 | 1.829 | 40,301 |
| 2025-02-28 | 1.990 | 1.990 | 1.900 | 1.985 | 1.862 | 191,216 |
| 2025-02-27 | 2.050 | 2.050 | 1.940 | 1.990 | 1.867 | 220,174 |
| 2025-02-26 | 2.000 | 2.030 | 1.950 | 2.030 | 1.904 | 161,412 |
| 2025-02-25 | 2.060 | 2.060 | 1.935 | 1.990 | 1.867 | 211,274 |
| 2025-02-24 | 2.000 | 2.080 | 1.905 | 2.060 | 1.932 | 542,941 |
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.