SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	4.420	4.420	4.420	4.420	4.420	110,000
2022-12-08	4.420	4.420	4.420	4.420	4.420	500,000
2022-12-07	4.420	4.420	4.420	4.420	4.420	155,000
2022-12-06	4.420	4.420	4.420	4.420	4.420	1,261,600
2022-12-05	4.420	4.420	4.420	4.420	4.420	237,409
2022-12-02	4.400	4.420	4.400	4.420	4.420	108,600
2022-12-01	4.450	4.450	4.400	4.400	4.400	213,000
2022-11-30	4.450	4.460	4.450	4.450	4.450	576,207
2022-11-29	4.450	4.460	4.440	4.450	4.450	34,943
2022-11-28	4.450	4.460	4.420	4.450	4.450	302,292
2022-11-25	4.460	4.460	4.440	4.450	4.450	214,664
2022-11-24	4.460	4.460	4.450	4.460	4.460	114,199
2022-11-23	4.460	4.460	4.450	4.460	4.460	379,100
2022-11-22	4.410	4.460	4.410	4.460	4.460	173,659
2022-11-21	4.430	4.430	4.400	4.410	4.410	855,342
2022-11-18	4.430	4.440	4.410	4.430	4.430	340,400
2022-11-17	4.420	4.450	4.420	4.430	4.430	607,128
2022-11-16	4.420	4.420	4.420	4.420	4.420	497,600
2022-11-15	4.420	4.440	4.400	4.420	4.420	459,453
2022-11-14	4.400	4.460	4.400	4.420	4.420	4,277,460
2022-11-11	4.200	4.420	4.200	4.400	4.400	985,879
2022-11-10	4.180	4.200	4.180	4.200	4.200	13,900
2022-11-09	4.170	4.180	4.170	4.180	4.180	501,000
2022-11-08	4.170	4.170	4.170	4.170	4.170	50,460
2022-11-07	4.160	4.170	4.160	4.170	4.170	352,400
2022-11-04	4.160	4.160	4.160	4.160	4.160	101,270
2022-11-03	4.160	4.200	4.150	4.160	4.160	1,432,779
2022-11-01	4.160	4.160	4.160	4.160	4.160	54,100
2022-10-31	4.160	4.160	4.160	4.160	4.160	32,003
2022-10-28	4.160	4.200	4.160	4.160	4.160	10,840
2022-10-27	4.160	4.160	4.160	4.160	4.160	271,366
2022-10-26	4.200	4.200	4.160	4.160	4.160	155,808
2022-10-25	4.200	4.200	4.200	4.200	4.200	99,000
2022-10-21	4.200	4.250	4.200	4.200	4.200	87,700
2022-10-20	4.200	4.200	4.200	4.200	4.200	5,700
2022-10-19	4.200	4.230	4.200	4.200	4.200	57,700
2022-10-18	4.250	4.250	4.200	4.200	4.200	75,485
2022-10-17	4.250	4.250	4.240	4.250	4.250	337,129
2022-10-14	4.250	4.250	4.250	4.250	4.250	22,000
2022-10-13	4.300	4.300	4.250	4.250	4.250	802,700
2022-10-12	4.300	4.320	4.300	4.300	4.300	57,684
2022-10-11	4.360	4.360	4.300	4.300	4.300	347,550
2022-10-10	4.400	4.400	4.350	4.360	4.360	164,910
2022-10-07	4.400	4.400	4.400	4.400	4.400	50,450
2022-10-06	4.500	4.500	4.400	4.400	4.400	59,710
2022-10-05	4.530	4.530	4.500	4.500	4.500	197,370
2022-10-04	4.500	4.550	4.500	4.530	4.530	103,940
2022-10-03	4.400	4.500	4.400	4.500	4.500	215,000
2022-09-30	4.390	4.400	4.390	4.400	4.400	1,400
2022-09-29	4.380	4.400	4.350	4.390	4.390	241,900
2022-09-28	4.400	4.400	4.380	4.380	4.380	327,000
2022-09-27	4.420	4.420	4.390	4.400	4.400	294,500
2022-09-26	4.400	4.420	4.400	4.420	4.420	29,100
2022-09-23	4.400	4.410	4.400	4.400	4.400	1,114,370
2022-09-22	4.550	4.550	4.390	4.400	4.400	610,172
2022-09-21	4.550	4.550	4.550	4.550	4.550	30,000
2022-09-20	4.570	4.570	4.550	4.550	4.550	1,043,400
2022-09-19	4.590	4.600	4.570	4.570	4.570	92,200
2022-09-16	4.570	4.600	4.570	4.590	4.590	13,202
2022-09-15	4.570	4.580	4.570	4.570	4.570	689,800

← NewerPage 17 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.