SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	5.140	5.260	5.140	5.200	5.200	466,000
2024-08-21	5.000	5.200	5.000	5.140	5.140	449,499
2024-08-20	4.850	5.000	4.850	5.000	5.000	390,900
2024-08-19	4.820	4.850	4.820	4.850	4.850	158,500
2024-08-16	4.800	4.820	4.800	4.820	4.820	155,150
2024-08-14	4.800	4.820	4.800	4.800	4.800	123,075
2024-08-13	4.800	4.800	4.780	4.800	4.800	283,288
2024-08-12	4.800	4.800	4.790	4.800	4.800	61,155
2024-08-09	4.800	4.800	4.780	4.800	4.800	357,000
2024-08-08	4.760	4.800	4.760	4.800	4.800	11,065
2024-08-07	4.800	4.800	4.750	4.760	4.760	389,976
2024-08-06	4.790	4.800	4.720	4.800	4.800	359,800
2024-08-05	4.800	4.800	4.770	4.790	4.790	439,622
2024-08-02	4.800	4.800	4.790	4.800	4.800	2,586,460
2024-08-01	4.750	5.000	4.750	4.800	4.800	467,140
2024-07-31	4.710	4.750	4.710	4.750	4.750	794,480
2024-07-30	4.710	4.720	4.710	4.710	4.710	111,600
2024-07-29	4.710	4.710	4.710	4.710	4.710	2,671,613
2024-07-26	4.700	4.710	4.700	4.710	4.710	36,200
2024-07-25	4.710	4.710	4.700	4.700	4.700	1,190,700
2024-07-24	4.700	4.710	4.700	4.710	4.710	125,000
2024-07-23	4.730	4.730	4.700	4.700	4.700	393,986
2024-07-22	4.700	4.730	4.700	4.730	4.730	10,729
2024-07-19	4.700	4.710	4.700	4.700	4.700	118,949
2024-07-18	4.720	4.730	4.700	4.700	4.700	68,400
2024-07-17	4.740	4.740	4.700	4.720	4.720	968,410
2024-07-16	4.740	4.740	4.740	4.740	4.740	137,761
2024-07-15	4.760	4.760	4.740	4.740	4.740	119,400
2024-07-12	4.760	4.760	4.760	4.760	4.760	11,500
2024-07-11	4.760	4.760	4.760	4.760	4.760	9,100
2024-07-10	4.750	4.790	4.750	4.760	4.760	41,950
2024-07-09	4.800	4.800	4.750	4.750	4.750	13,065
2024-07-08	4.800	4.800	4.790	4.800	4.800	93,565
2024-07-05	4.800	4.800	4.800	4.800	4.800	249,485
2024-07-04	4.760	4.800	4.760	4.800	4.800	1,592,920
2024-07-03	4.750	4.760	4.750	4.760	4.760	167,421
2024-07-02	4.700	4.750	4.700	4.750	4.750	232,350
2024-07-01	4.700	4.700	4.640	4.700	4.700	190,610
2024-06-28	4.600	4.700	4.600	4.700	4.700	217,700
2024-06-27	4.480	4.640	4.480	4.600	4.600	212,015
2024-06-26	4.450	4.480	4.450	4.480	4.480	68,200
2024-06-25	4.450	4.450	4.450	4.450	4.450	124,600
2024-06-24	4.460	4.460	4.420	4.450	4.450	157,800
2024-06-21	4.480	4.480	4.400	4.460	4.460	315,719
2024-06-20	4.420	4.500	4.420	4.480	4.480	200
2024-06-19	4.400	4.420	4.400	4.420	4.420	772,900
2024-06-18	4.400	4.400	4.400	4.400	4.400	9,919
2024-06-17	4.400	4.410	4.400	4.400	4.400	185,907
2024-06-14	4.480	4.480	4.400	4.400	4.400	409,745
2024-06-13	4.480	4.480	4.480	4.480	4.480	1,500
2024-06-12	4.480	4.480	4.460	4.480	4.480	88,000
2024-06-11	4.500	4.500	4.480	4.480	4.480	71,100
2024-06-10	4.500	4.500	4.500	4.500	4.500	119,030
2024-06-07	4.550	4.550	4.500	4.500	4.500	190,525
2024-06-06	4.550	4.550	4.550	4.550	4.550	642,288
2024-06-05	4.550	4.550	4.550	4.550	4.550	2,500
2024-06-04	4.550	4.550	4.550	4.550	4.550	57,900
2024-06-03	4.600	4.600	4.550	4.550	4.550	25,100
2024-05-31	4.600	4.600	4.600	4.600	4.600	131,000
2024-05-30	4.550	4.650	4.550	4.600	4.600	8,813

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4500 MUR
2025-05-20	0.5000 MUR
2024-05-20	0.4000 MUR
2023-05-12	0.2000 MUR
2022-05-13	0.2000 MUR
2019-11-28	0.1000 MUR
2019-08-28	0.1000 MUR
2019-05-29	0.1000 MUR
2019-04-17	0.0500 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.