SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.500	4.500	4.490	4.500	4.500	174,651
2023-08-28	4.490	4.500	4.490	4.500	4.500	94,850
2023-08-25	4.500	4.510	4.490	4.490	4.490	2,174,280
2023-08-24	4.510	4.510	4.500	4.500	4.500	3,061,551
2023-08-23	4.510	4.510	4.510	4.510	4.510	85,700
2023-08-22	4.510	4.510	4.500	4.510	4.510	700,100
2023-08-21	4.510	4.510	4.510	4.510	4.510	57,347
2023-08-18	4.510	4.510	4.510	4.510	4.510	677,005
2023-08-17	4.510	4.510	4.510	4.510	4.510	364,907
2023-08-16	4.510	4.510	4.510	4.510	4.510	377,199
2023-08-15	4.510	4.510	4.500	4.510	4.510	439,733
2023-08-14	4.520	4.540	4.510	4.510	4.510	564,386
2023-08-11	4.470	4.550	4.470	4.520	4.520	399,500
2023-08-10	4.470	4.470	4.460	4.470	4.470	425,000
2023-08-09	4.450	4.470	4.450	4.470	4.470	62,227
2023-08-08	4.450	4.450	4.450	4.450	4.450	411,100
2023-08-07	4.450	4.450	4.450	4.450	4.450	85,200
2023-08-04	4.470	4.470	4.450	4.450	4.450	116,300
2023-08-03	4.490	4.490	4.450	4.470	4.470	719,675
2023-08-02	4.500	4.500	4.490	4.490	4.490	714,400
2023-08-01	4.480	4.500	4.480	4.500	4.500	250,918
2023-07-31	4.480	4.500	4.480	4.480	4.480	30,100
2023-07-28	4.480	4.480	4.480	4.480	4.480	175,214
2023-07-27	4.480	4.480	4.480	4.480	4.480	423,185
2023-07-26	4.490	4.490	4.480	4.480	4.480	248,342
2023-07-25	4.480	4.490	4.480	4.490	4.490	82,300
2023-07-24	4.470	4.480	4.470	4.480	4.480	238,200
2023-07-21	4.470	4.480	4.470	4.470	4.470	205,794
2023-07-20	4.450	4.470	4.450	4.470	4.470	299,405
2023-07-19	4.460	4.460	4.450	4.450	4.450	9,543
2023-07-18	4.460	4.460	4.460	4.460	4.460	56,700
2023-07-17	4.460	4.480	4.460	4.460	4.460	204,500
2023-07-14	4.450	4.460	4.450	4.460	4.460	24,805
2023-07-13	4.450	4.450	4.450	4.450	4.450	7,000
2023-07-12	4.480	4.500	4.450	4.450	4.450	1,020,510
2023-07-11	4.500	4.500	4.480	4.480	4.480	96,000
2023-07-10	4.500	4.500	4.500	4.500	4.500	43,200
2023-07-07	4.540	4.540	4.500	4.500	4.500	1,500
2023-07-06	4.500	4.540	4.500	4.540	4.540	323,550
2023-07-05	4.500	4.500	4.500	4.500	4.500	241,851
2023-07-04	4.500	4.520	4.500	4.500	4.500	263,140
2023-07-03	4.500	4.500	4.500	4.500	4.500	104,355
2023-06-30	4.480	4.600	4.480	4.500	4.500	66,213
2023-06-29	4.460	4.480	4.460	4.480	4.480	1,438,324
2023-06-28	4.460	4.460	4.460	4.460	4.460	436,850
2023-06-27	4.480	4.480	4.460	4.460	4.460	23,307
2023-06-26	4.480	4.480	4.460	4.480	4.480	475,654
2023-06-23	4.480	4.480	4.480	4.480	4.480	175,000
2023-06-22	4.480	4.480	4.480	4.480	4.480	61,200
2023-06-21	4.480	4.480	4.480	4.480	4.480	131,300
2023-06-20	4.480	4.480	4.480	4.480	4.480	424,360
2023-06-19	4.470	4.480	4.470	4.480	4.480	151,400
2023-06-16	4.470	4.480	4.470	4.470	4.470	259,800
2023-06-15	4.460	4.470	4.450	4.470	4.470	60,000
2023-06-14	4.480	4.480	4.450	4.460	4.460	386,000
2023-06-13	4.500	4.510	4.480	4.480	4.480	810,497
2023-06-12	4.510	4.510	4.500	4.500	4.500	38,400
2023-06-09	4.500	4.510	4.500	4.510	4.510	8,400
2023-06-08	4.460	4.500	4.460	4.500	4.500	295,650
2023-06-07	4.460	4.460	4.460	4.460	4.460	2,000

← NewerPage 14 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.