SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	4.450	4.450	4.440	4.450	4.450	213,200
2024-02-27	4.420	4.500	4.420	4.450	4.450	182,500
2024-02-26	4.440	4.450	4.420	4.420	4.420	65,800
2024-02-23	4.450	4.450	4.440	4.440	4.440	218,800
2024-02-21	4.450	4.450	4.450	4.450	4.450	40,700
2024-02-20	4.450	4.450	4.440	4.450	4.450	415,318
2024-02-19	4.450	4.450	4.450	4.450	4.450	44,300
2024-02-16	4.440	4.450	4.440	4.450	4.450	19,700
2024-02-15	4.460	4.460	4.440	4.440	4.440	672,000
2024-02-14	4.460	4.470	4.460	4.460	4.460	177,970
2024-02-13	4.470	4.480	4.460	4.460	4.460	460,100
2024-02-12	4.460	4.470	4.460	4.470	4.470	19,000
2024-02-09	4.460	4.480	4.460	4.460	4.460	777,320
2024-02-08	4.480	4.480	4.460	4.460	4.460	610,791
2024-02-07	4.500	4.500	4.480	4.480	4.480	963,730
2024-02-06	4.500	4.500	4.490	4.500	4.500	49,998
2024-02-05	4.530	4.530	4.490	4.500	4.500	402,234
2024-02-02	4.560	4.560	4.530	4.530	4.530	259,800
2024-01-31	4.570	4.570	4.560	4.560	4.560	186,800
2024-01-30	4.550	4.570	4.550	4.570	4.570	80,500
2024-01-29	4.570	4.570	4.550	4.550	4.550	491,343
2024-01-26	4.570	4.570	4.570	4.570	4.570	179,700
2024-01-24	4.570	4.570	4.570	4.570	4.570	1,000
2024-01-22	4.590	4.590	4.570	4.570	4.570	49,500
2024-01-19	4.590	4.590	4.560	4.590	4.590	247,394
2024-01-18	4.590	4.600	4.590	4.590	4.590	156,575
2024-01-17	4.580	4.600	4.580	4.590	4.590	208,900
2024-01-15	4.550	4.580	4.550	4.580	4.580	65,600
2024-01-12	4.590	4.590	4.550	4.550	4.550	206,200
2024-01-11	4.530	4.590	4.530	4.590	4.590	215,696
2024-01-10	4.530	4.530	4.530	4.530	4.530	264,600
2024-01-09	4.520	4.590	4.520	4.530	4.530	369,049
2024-01-08	4.530	4.530	4.520	4.520	4.520	246,700
2024-01-05	4.530	4.530	4.520	4.530	4.530	52,100
2024-01-04	4.530	4.530	4.530	4.530	4.530	273,091
2024-01-03	4.550	4.550	4.530	4.530	4.530	240,700
2023-12-29	4.550	4.550	4.530	4.550	4.550	21,900
2023-12-28	4.550	4.550	4.550	4.550	4.550	16,600
2023-12-27	4.590	4.590	4.550	4.550	4.550	12,276
2023-12-26	4.500	4.590	4.500	4.590	4.590	100
2023-12-22	4.500	4.500	4.500	4.500	4.500	175,100
2023-12-21	4.530	4.530	4.500	4.500	4.500	532,631
2023-12-20	4.510	4.530	4.500	4.530	4.530	656,200
2023-12-19	4.500	4.510	4.500	4.510	4.510	120,325
2023-12-18	4.500	4.500	4.500	4.500	4.500	232,550
2023-12-15	4.500	4.520	4.500	4.500	4.500	303,501
2023-12-14	4.520	4.520	4.500	4.500	4.500	66,900
2023-12-13	4.530	4.590	4.520	4.520	4.520	128,500
2023-12-12	4.520	4.530	4.520	4.530	4.530	40,630
2023-12-11	4.530	4.530	4.520	4.520	4.520	50,100
2023-12-08	4.550	4.550	4.530	4.530	4.530	25,200
2023-12-07	4.550	4.590	4.550	4.550	4.550	108,620
2023-12-06	4.550	4.550	4.550	4.550	4.550	386,800
2023-12-05	4.550	4.550	4.550	4.550	4.550	1,277,200
2023-12-04	4.590	4.590	4.550	4.550	4.550	377,130
2023-12-01	4.590	4.590	4.590	4.590	4.590	126,100
2023-11-30	4.590	4.590	4.590	4.590	4.590	917,620
2023-11-29	4.600	4.600	4.570	4.590	4.590	360,601
2023-11-28	4.510	4.600	4.510	4.600	4.600	11,443
2023-11-27	4.510	4.510	4.510	4.510	4.510	2,700

← NewerPage 12 of 21 · 1,249 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.