SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	4.490	4.700	4.450	4.500	4.500	907,894
2023-03-09	4.430	4.490	4.430	4.490	4.490	10,800
2023-03-08	4.420	4.450	4.420	4.430	4.430	53,100
2023-03-07	4.420	4.420	4.420	4.420	4.420	30,750
2023-03-06	4.420	4.680	4.420	4.420	4.420	440,220
2023-03-03	4.410	4.420	4.410	4.420	4.420	624,000
2023-03-02	4.420	4.420	4.410	4.410	4.410	505,554
2023-03-01	4.420	4.430	4.420	4.420	4.420	507,275
2023-02-28	4.420	4.420	4.420	4.420	4.420	988,598
2023-02-27	4.400	4.420	4.400	4.420	4.420	301,000
2023-02-24	4.400	4.400	4.380	4.400	4.400	158,600
2023-02-23	4.460	4.460	4.400	4.400	4.400	265,530
2023-02-22	4.250	4.460	4.250	4.460	4.460	196,069
2023-02-21	4.250	4.400	4.200	4.250	4.250	200,100
2023-02-17	4.200	4.250	4.200	4.250	4.250	93,350
2023-02-16	4.170	4.200	4.170	4.200	4.200	159,000
2023-02-15	4.170	4.170	4.160	4.170	4.170	606,080
2023-02-14	4.170	4.170	4.160	4.170	4.170	77,300
2023-02-13	4.160	4.170	4.150	4.170	4.170	583,775
2023-02-10	4.200	4.200	4.160	4.160	4.160	482,700
2023-02-09	4.200	4.200	4.190	4.200	4.200	30,576
2023-02-08	4.150	4.200	4.150	4.200	4.200	6,000
2023-02-07	4.160	4.160	4.150	4.150	4.150	201,000
2023-02-06	4.180	4.180	4.160	4.160	4.160	147,400
2023-02-03	4.200	4.200	4.180	4.180	4.180	165,000
2023-02-02	4.180	4.200	4.180	4.200	4.200	303,174
2023-01-31	4.200	4.200	4.180	4.180	4.180	34,829
2023-01-30	4.250	4.250	4.200	4.200	4.200	541,600
2023-01-26	4.250	4.250	4.250	4.250	4.250	121,600
2023-01-25	4.320	4.320	4.250	4.250	4.250	852,427
2023-01-24	4.370	4.370	4.320	4.320	4.320	1,069,100
2023-01-23	4.380	4.380	4.370	4.370	4.370	9,000
2023-01-20	4.380	4.380	4.380	4.380	4.380	54,934
2023-01-19	4.450	4.450	4.380	4.380	4.380	1,146,850
2023-01-18	4.460	4.460	4.450	4.450	4.450	2,000
2023-01-17	4.460	4.460	4.460	4.460	4.460	300
2023-01-16	4.460	4.460	4.450	4.460	4.460	499,720
2023-01-13	4.460	4.460	4.460	4.460	4.460	339,149
2023-01-12	4.460	4.460	4.450	4.460	4.460	322,131
2023-01-11	4.500	4.500	4.460	4.460	4.460	500,881
2023-01-10	4.570	4.570	4.500	4.500	4.500	224,105
2023-01-09	4.550	4.590	4.550	4.570	4.570	389,400
2023-01-06	4.500	4.550	4.500	4.550	4.550	110,300
2023-01-05	4.470	4.520	4.470	4.500	4.500	66,900
2023-01-04	4.470	4.470	4.470	4.470	4.470	83,800
2022-12-30	4.450	4.470	4.450	4.470	4.470	324,532
2022-12-29	4.450	4.450	4.450	4.450	4.450	120,000
2022-12-28	4.450	4.460	4.450	4.450	4.450	21,211
2022-12-27	4.450	4.460	4.450	4.450	4.450	9,900
2022-12-26	4.460	4.470	4.450	4.450	4.450	93,700
2022-12-23	4.480	4.480	4.460	4.460	4.460	107,500
2022-12-22	4.450	4.480	4.450	4.480	4.480	443,600
2022-12-21	4.420	4.460	4.420	4.450	4.450	430,058
2022-12-20	4.400	4.420	4.400	4.420	4.420	216,840
2022-12-19	4.400	4.410	4.400	4.400	4.400	14,537
2022-12-16	4.450	4.450	4.400	4.400	4.400	1,389,848
2022-12-15	4.440	4.460	4.440	4.450	4.450	309,100
2022-12-14	4.460	4.460	4.440	4.440	4.440	168,100
2022-12-13	4.420	4.460	4.420	4.460	4.460	155,000
2022-12-12	4.420	4.420	4.420	4.420	4.420	0

← NewerPage 16 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.