SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.450	4.460	4.450	4.460	4.460	137,147
2023-06-05	4.450	4.500	4.450	4.450	4.450	107,700
2023-06-02	4.450	4.450	4.450	4.450	4.450	271,790
2023-06-01	4.450	4.450	4.450	4.450	4.450	661,629
2023-05-31	4.500	4.500	4.450	4.450	4.450	429,977
2023-05-30	4.540	4.540	4.500	4.500	4.500	47,801
2023-05-29	4.540	4.540	4.540	4.540	4.540	22
2023-05-26	4.550	4.550	4.500	4.540	4.540	387,110
2023-05-25	4.550	4.550	4.550	4.550	4.550	5,000
2023-05-24	4.520	4.550	4.520	4.550	4.550	209,689
2023-05-23	4.580	4.580	4.500	4.520	4.520	2,914,190
2023-05-22	4.580	4.580	4.500	4.580	4.580	26,060
2023-05-19	4.580	4.580	4.580	4.580	4.580	50,287
2023-05-18	4.550	4.580	4.550	4.580	4.580	1,023,200
2023-05-17	4.550	4.550	4.550	4.550	4.550	484,500
2023-05-16	4.400	4.550	4.400	4.550	4.550	962,759
2023-05-15	4.400	4.400	4.400	4.400	4.400	71,700
2023-05-12	4.600	4.600	4.400	4.400	4.400	15,169
2023-05-11	4.510	4.600	4.510	4.600	4.600	103,000
2023-05-10	4.590	4.590	4.510	4.510	4.510	100,200
2023-05-09	4.590	4.590	4.500	4.590	4.590	64,120
2023-05-08	4.590	4.590	4.590	4.590	4.590	100
2023-05-05	4.460	4.590	4.460	4.590	4.590	337,397
2023-05-04	4.460	4.460	4.450	4.460	4.460	66,054
2023-05-03	4.480	4.480	4.450	4.460	4.460	188,625
2023-05-02	4.460	4.480	4.460	4.480	4.480	15,060
2023-04-28	4.480	4.480	4.450	4.460	4.460	123,200
2023-04-27	4.480	4.480	4.460	4.480	4.480	4,300
2023-04-26	4.480	4.480	4.480	4.480	4.480	11,600
2023-04-25	4.450	4.480	4.450	4.480	4.480	5,500
2023-04-24	4.450	4.450	4.450	4.450	4.450	191,540
2023-04-21	4.450	4.450	4.450	4.450	4.450	12,000
2023-04-20	4.450	4.480	4.450	4.450	4.450	39,205
2023-04-19	4.450	4.450	4.450	4.450	4.450	523,000
2023-04-18	4.450	4.450	4.450	4.450	4.450	662,000
2023-04-17	4.450	4.450	4.450	4.450	4.450	357,261
2023-04-14	4.450	4.490	4.450	4.450	4.450	21,000
2023-04-13	4.450	4.450	4.450	4.450	4.450	0
2023-04-12	4.490	4.490	4.450	4.450	4.450	650,949
2023-04-11	4.500	4.500	4.490	4.490	4.490	12,100
2023-04-10	4.500	4.500	4.500	4.500	4.500	67,600
2023-04-07	4.520	4.520	4.500	4.500	4.500	249,619
2023-04-06	4.520	4.520	4.520	4.520	4.520	18,100
2023-04-05	4.550	4.550	4.520	4.520	4.520	468,960
2023-04-04	4.560	4.560	4.550	4.550	4.550	30,100
2023-04-03	4.690	4.690	4.560	4.560	4.560	154,666
2023-03-31	4.690	4.690	4.690	4.690	4.690	48,945
2023-03-30	4.500	4.800	4.500	4.690	4.690	164,900
2023-03-29	4.500	4.500	4.500	4.500	4.500	1,047,600
2023-03-28	4.500	4.500	4.500	4.500	4.500	308,400
2023-03-27	4.500	4.500	4.500	4.500	4.500	570,600
2023-03-24	4.500	4.550	4.500	4.500	4.500	760,514
2023-03-23	4.500	4.500	4.500	4.500	4.500	685,000
2023-03-21	4.500	4.510	4.500	4.500	4.500	614,600
2023-03-20	4.500	4.550	4.500	4.500	4.500	162,700
2023-03-17	4.500	4.600	4.500	4.500	4.500	671,500
2023-03-16	4.500	4.500	4.500	4.500	4.500	711,125
2023-03-15	4.500	4.630	4.500	4.500	4.500	1,152,221
2023-03-14	4.500	4.630	4.480	4.500	4.500	1,263,942
2023-03-13	4.500	4.520	4.500	4.500	4.500	495,438

← NewerPage 15 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.