SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	4.570	4.570	4.570	4.570	4.570	20,800
2022-09-13	4.560	4.580	4.560	4.570	4.570	64,590
2022-09-12	4.550	4.560	4.550	4.560	4.560	54,600
2022-09-09	4.600	4.600	4.550	4.550	4.550	162,700
2022-09-08	4.500	4.600	4.460	4.600	4.600	50,700
2022-09-07	4.450	4.500	4.450	4.500	4.500	500
2022-09-06	4.450	4.450	4.450	4.450	4.450	386,200
2022-09-05	4.520	4.520	4.450	4.450	4.450	859,600
2022-09-02	4.520	4.520	4.520	4.520	4.520	14,111
2022-08-31	4.520	4.600	4.520	4.520	4.520	72,700
2022-08-30	4.520	4.520	4.510	4.520	4.520	232,250
2022-08-29	4.550	4.550	4.500	4.520	4.520	17,500
2022-08-26	4.550	4.550	4.540	4.550	4.550	38,500
2022-08-25	4.590	4.590	4.550	4.550	4.550	41,500
2022-08-24	4.600	4.600	4.590	4.590	4.590	261,700
2022-08-23	4.690	4.690	4.600	4.600	4.600	3,712,019
2022-08-22	4.730	4.730	4.690	4.690	4.690	700
2022-08-19	4.800	4.800	4.730	4.730	4.730	15,215
2022-08-18	4.800	4.800	4.800	4.800	4.800	527,725
2022-08-17	4.820	4.850	4.800	4.800	4.800	373,100
2022-08-16	4.800	4.950	4.800	4.820	4.820	479,277
2022-08-12	4.550	4.900	4.550	4.800	4.800	618,765
2022-08-11	4.550	4.550	4.550	4.550	4.550	119,100
2022-08-10	4.500	4.550	4.500	4.550	4.550	107,145
2022-08-09	4.500	4.520	4.500	4.500	4.500	415,900
2022-08-08	4.510	4.510	4.500	4.500	4.500	99,060
2022-08-05	4.500	4.510	4.500	4.510	4.510	138,186
2022-08-04	4.510	4.730	4.500	4.500	4.500	1,933,900
2022-08-03	4.500	4.510	4.500	4.510	4.510	763,931
2022-08-02	4.500	4.500	4.500	4.500	4.500	554,023
2022-08-01	4.500	4.500	4.500	4.500	4.500	791,610
2022-07-29	4.550	4.550	4.500	4.500	4.500	159,000
2022-07-28	4.560	4.570	4.550	4.550	4.550	15,800
2022-07-27	4.550	4.570	4.550	4.560	4.560	42,800
2022-07-26	4.570	4.570	4.550	4.550	4.550	22,500
2022-07-25	4.570	4.570	4.570	4.570	4.570	16,800
2022-07-22	4.570	4.570	4.560	4.570	4.570	1,716,470
2022-07-21	4.600	4.600	4.560	4.570	4.570	2,034,750
2022-07-20	4.600	4.600	4.600	4.600	4.600	48,160
2022-07-19	4.590	4.600	4.560	4.600	4.600	1,067,060
2022-07-18	4.600	4.600	4.560	4.590	4.590	801,300
2022-07-15	4.600	4.600	4.600	4.600	4.600	215,410
2022-07-14	4.600	4.600	4.590	4.600	4.600	259,200
2022-07-13	4.600	4.600	4.600	4.600	4.600	128,000
2022-07-12	4.600	4.600	4.600	4.600	4.600	197,200
2022-07-11	4.600	4.600	4.600	4.600	4.600	99,060
2022-07-08	4.650	4.700	4.600	4.600	4.600	284,010
2022-07-07	4.700	4.700	4.650	4.650	4.650	195,445
2022-07-06	4.700	4.700	4.650	4.700	4.700	174,930
2022-07-05	4.700	4.700	4.650	4.700	4.700	401,890
2022-07-04	4.720	4.720	4.700	4.700	4.700	474,425
2022-07-01	4.800	4.800	4.720	4.720	4.720	374,510
2022-06-30	4.840	4.840	4.800	4.800	4.800	25,844
2022-06-29	4.850	4.850	4.840	4.840	4.840	712
2022-06-28	4.850	4.850	4.800	4.850	4.850	586,684
2022-06-27	4.900	4.900	4.850	4.850	4.850	319,463
2022-06-24	4.900	4.900	4.880	4.900	4.900	260,700
2022-06-23	4.900	4.900	4.900	4.900	4.900	227,322
2022-06-22	4.900	4.920	4.900	4.900	4.900	227,100
2022-06-21	4.900	4.920	4.900	4.900	4.900	20,420

← NewerPage 18 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.