SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	4.480	4.510	4.480	4.510	4.510	28,420
2023-11-23	4.480	4.480	4.480	4.480	4.480	10,900
2023-11-22	4.470	4.480	4.470	4.480	4.480	356,885
2023-11-21	4.530	4.530	4.460	4.470	4.470	21,711
2023-11-20	4.530	4.530	4.500	4.530	4.530	33,500
2023-11-17	4.540	4.540	4.530	4.530	4.530	23,389
2023-11-16	4.580	4.580	4.540	4.540	4.540	69,800
2023-11-15	4.600	4.600	4.580	4.580	4.580	511,300
2023-11-14	4.470	4.620	4.470	4.600	4.600	53,100
2023-11-13	4.440	4.470	4.440	4.470	4.470	400
2023-11-10	4.440	4.440	4.440	4.440	4.440	0
2023-11-09	4.450	4.450	4.440	4.440	4.440	111,300
2023-11-08	4.470	4.470	4.450	4.450	4.450	40,900
2023-11-07	4.490	4.490	4.470	4.470	4.470	412,300
2023-11-06	4.480	4.490	4.480	4.490	4.490	119,225
2023-11-03	4.500	4.500	4.480	4.480	4.480	67,401
2023-10-31	4.540	4.540	4.500	4.500	4.500	153,930
2023-10-30	4.550	4.550	4.500	4.540	4.540	108,540
2023-10-27	4.510	4.550	4.510	4.550	4.550	12,900
2023-10-26	4.550	4.550	4.510	4.510	4.510	172,743
2023-10-25	4.550	4.550	4.550	4.550	4.550	5,400
2023-10-24	4.510	4.550	4.510	4.550	4.550	54,950
2023-10-23	4.510	4.510	4.510	4.510	4.510	1,020
2023-10-20	4.550	4.550	4.510	4.510	4.510	117,400
2023-10-19	4.550	4.550	4.550	4.550	4.550	116,130
2023-10-18	4.550	4.550	4.550	4.550	4.550	241,256
2023-10-17	4.590	4.590	4.550	4.550	4.550	327,000
2023-10-16	4.600	4.600	4.590	4.590	4.590	265,300
2023-10-13	4.580	4.600	4.580	4.600	4.600	387,307
2023-10-12	4.550	4.600	4.550	4.580	4.580	28,360
2023-10-11	4.600	4.600	4.550	4.550	4.550	55,002
2023-10-10	4.680	4.680	4.600	4.600	4.600	410,500
2023-10-09	4.680	4.680	4.680	4.680	4.680	500
2023-10-06	4.730	4.730	4.680	4.680	4.680	147,400
2023-10-05	4.700	4.730	4.700	4.730	4.730	435,000
2023-10-04	4.700	4.700	4.700	4.700	4.700	111,000
2023-10-03	4.780	4.780	4.700	4.700	4.700	134,100
2023-10-02	4.800	4.800	4.780	4.780	4.780	964,998
2023-09-29	4.740	4.800	4.730	4.800	4.800	477,100
2023-09-28	4.650	4.740	4.650	4.740	4.740	265,424
2023-09-27	4.600	4.700	4.600	4.650	4.650	117,500
2023-09-26	4.560	4.600	4.560	4.600	4.600	443,382
2023-09-25	4.520	4.700	4.520	4.560	4.560	388,348
2023-09-22	4.510	4.570	4.510	4.520	4.520	72,003
2023-09-21	4.500	4.520	4.500	4.510	4.510	282,311
2023-09-19	4.450	4.550	4.450	4.500	4.500	5,412
2023-09-18	4.440	4.450	4.430	4.450	4.450	406,800
2023-09-15	4.450	4.460	4.440	4.440	4.440	176,100
2023-09-14	4.430	4.450	4.430	4.450	4.450	550,560
2023-09-13	4.420	4.430	4.420	4.430	4.430	16,600
2023-09-12	4.400	4.420	4.400	4.420	4.420	2,073,496
2023-09-11	4.450	4.450	4.400	4.400	4.400	74,106
2023-09-08	4.450	4.450	4.450	4.450	4.450	48,300
2023-09-07	4.450	4.450	4.450	4.450	4.450	179,000
2023-09-06	4.500	4.500	4.450	4.450	4.450	1,901,400
2023-09-05	4.500	4.500	4.500	4.500	4.500	315,450
2023-09-04	4.500	4.500	4.500	4.500	4.500	51,820
2023-09-01	4.500	4.520	4.500	4.500	4.500	222,038
2023-08-31	4.500	4.500	4.500	4.500	4.500	545,000
2023-08-30	4.500	4.500	4.500	4.500	4.500	1,113,100

← NewerPage 13 of 21 · 1,245 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.