SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	4.550	4.550	4.550	4.550	4.550	76,980
2024-05-28	4.550	4.550	4.550	4.550	4.550	289,450
2024-05-27	4.650	4.650	4.550	4.550	4.550	79,300
2024-05-24	4.650	4.660	4.650	4.650	4.650	278,800
2024-05-23	4.640	4.650	4.630	4.650	4.650	377,700
2024-05-22	4.610	4.640	4.610	4.640	4.640	811,500
2024-05-21	4.640	4.640	4.610	4.610	4.610	371,300
2024-05-20	5.000	5.000	4.640	4.640	4.640	1,135,891
2024-05-17	4.900	5.000	4.900	5.000	5.000	1,763,900
2024-05-16	4.800	4.900	4.800	4.900	4.900	394,550
2024-05-15	4.800	4.800	4.790	4.800	4.800	1,998,321
2024-05-14	4.800	4.800	4.790	4.800	4.800	1,394,529
2024-05-13	4.800	4.800	4.800	4.800	4.800	127,050
2024-05-10	4.810	4.820	4.800	4.800	4.800	226,940
2024-05-09	4.800	4.810	4.800	4.810	4.810	688,400
2024-05-08	4.800	4.810	4.800	4.800	4.800	134,635
2024-05-07	4.780	4.800	4.780	4.800	4.800	85,200
2024-05-06	4.800	4.800	4.780	4.780	4.780	1,018,600
2024-05-03	4.800	4.800	4.800	4.800	4.800	288,300
2024-05-02	4.800	4.800	4.800	4.800	4.800	448,300
2024-04-30	4.800	4.810	4.800	4.800	4.800	110,775
2024-04-29	4.810	4.810	4.800	4.800	4.800	189,600
2024-04-26	4.810	4.810	4.810	4.810	4.810	228,700
2024-04-25	4.810	4.810	4.800	4.810	4.810	236,400
2024-04-24	4.810	4.810	4.810	4.810	4.810	930,523
2024-04-23	4.820	4.960	4.810	4.810	4.810	1,202,500
2024-04-19	4.820	4.820	4.800	4.820	4.820	1,466,000
2024-04-18	4.820	4.850	4.820	4.820	4.820	625,400
2024-04-17	4.810	4.820	4.800	4.820	4.820	1,054,327
2024-04-16	4.840	4.840	4.810	4.810	4.810	816,966
2024-04-15	4.850	4.850	4.840	4.840	4.840	48,100
2024-04-12	4.850	4.850	4.850	4.850	4.850	203,300
2024-04-10	4.850	4.850	4.850	4.850	4.850	2,442,800
2024-04-08	4.800	4.850	4.610	4.850	4.850	467,500
2024-04-05	4.900	4.900	4.800	4.800	4.800	932,800
2024-04-04	4.920	4.920	4.860	4.900	4.900	376,200
2024-04-03	4.960	4.960	4.900	4.920	4.920	114,485
2024-04-02	5.000	5.000	4.900	4.960	4.960	2,139,701
2024-04-01	5.200	5.200	4.980	5.000	5.000	831,129
2024-03-29	4.460	5.340	4.460	5.200	5.200	4,876,889
2024-03-28	4.460	4.460	4.440	4.460	4.460	245,106
2024-03-27	4.460	4.460	4.460	4.460	4.460	267,501
2024-03-26	4.440	4.460	4.440	4.460	4.460	383,300
2024-03-25	4.380	4.440	4.380	4.440	4.440	271,973
2024-03-22	4.380	4.400	4.380	4.380	4.380	527,600
2024-03-21	4.400	4.440	4.380	4.380	4.380	1,362,614
2024-03-20	4.400	4.400	4.400	4.400	4.400	1,475,001
2024-03-19	4.400	4.400	4.400	4.400	4.400	1,211,900
2024-03-18	4.400	4.430	4.400	4.400	4.400	20,100
2024-03-15	4.400	4.400	4.400	4.400	4.400	117,000
2024-03-14	4.420	4.420	4.400	4.400	4.400	3,577,539
2024-03-13	4.430	4.430	4.420	4.420	4.420	85,188
2024-03-11	4.430	4.430	4.430	4.430	4.430	200
2024-03-07	4.440	4.450	4.430	4.430	4.430	3,300
2024-03-06	4.450	4.450	4.440	4.440	4.440	26,400
2024-03-05	4.400	4.450	4.400	4.450	4.450	222,457
2024-03-04	4.420	4.420	4.400	4.400	4.400	482,400
2024-03-01	4.450	4.450	4.420	4.420	4.420	812,500
2024-02-29	4.450	4.450	4.450	4.450	4.450	62,400
2024-02-28	4.450	4.450	4.440	4.450	4.450	213,200

← NewerPage 11 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.