SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	4.920	4.920	4.900	4.900	4.900	543,580
2022-06-17	4.920	4.930	4.900	4.920	4.920	838,342
2022-06-16	4.920	4.920	4.920	4.920	4.920	62,400
2022-06-15	4.920	4.920	4.920	4.920	4.920	125,500
2022-06-14	4.900	4.920	4.880	4.920	4.920	1,407,900
2022-06-13	4.900	4.900	4.880	4.900	4.900	1,727,850
2022-06-10	4.860	4.900	4.860	4.900	4.900	87,900
2022-06-09	4.860	4.860	4.860	4.860	4.860	493,300
2022-06-08	4.850	4.860	4.850	4.860	4.860	336,859
2022-06-07	4.850	4.920	4.850	4.850	4.850	0
2022-06-06	4.920	4.920	4.850	4.850	4.850	203,200
2022-06-03	4.920	4.920	4.920	4.920	4.920	1
2022-06-02	4.880	4.920	4.880	4.920	4.920	344,410
2022-06-01	4.880	4.900	4.880	4.880	4.880	456,000
2022-05-31	4.900	4.900	4.880	4.880	4.880	820,624
2022-05-30	4.900	4.940	4.900	4.900	4.900	268,900
2022-05-27	4.900	4.900	4.900	4.900	4.900	590,000
2022-05-26	4.900	4.900	4.900	4.900	4.900	1,635,400
2022-05-25	4.900	4.950	4.900	4.900	4.900	14,094,632
2022-05-24	4.940	4.950	4.900	4.900	4.900	1,292,200
2022-05-23	4.950	4.950	4.940	4.940	4.940	102,100
2022-05-20	5.000	5.000	4.950	4.950	4.950	244,100
2022-05-19	5.000	5.000	5.000	5.000	5.000	110
2022-05-18	4.900	5.000	4.900	5.000	5.000	886,097
2022-05-17	4.900	4.900	4.900	4.900	4.900	728,700
2022-05-16	4.900	4.950	4.900	4.900	4.900	244,753
2022-05-13	5.140	5.140	4.900	4.900	4.900	606,500
2022-05-12	5.060	5.140	5.060	5.140	5.140	111,300
2022-05-11	5.100	5.100	5.060	5.060	5.060	270,100
2022-05-10	5.020	5.100	5.000	5.100	5.100	409,060
2022-05-09	5.100	5.100	5.020	5.020	5.020	167,100
2022-05-06	5.140	5.140	5.100	5.100	5.100	34,437
2022-05-05	5.180	5.180	5.120	5.140	5.140	119,400
2022-05-04	5.180	5.180	5.180	5.180	5.180	39,200
2022-05-02	5.200	5.200	5.180	5.180	5.180	93,100
2022-04-29	5.120	5.240	5.120	5.200	5.200	210,400
2022-04-28	5.060	5.120	5.060	5.120	5.120	360,010
2022-04-27	5.020	5.100	5.020	5.060	5.060	273,200
2022-04-26	5.000	5.020	5.000	5.020	5.020	506,310
2022-04-25	5.000	5.000	5.000	5.000	5.000	136,243
2022-04-22	4.980	5.000	4.980	5.000	5.000	518,000
2022-04-21	5.000	5.000	4.980	4.980	4.980	78,400
2022-04-20	4.970	5.000	4.960	5.000	5.000	309,300
2022-04-19	4.950	4.970	4.950	4.970	4.970	172,700
2022-04-18	4.950	4.950	4.950	4.950	4.950	612,350
2022-04-15	4.920	4.950	4.920	4.950	4.950	215,900
2022-04-14	4.900	4.940	4.900	4.920	4.920	718,800
2022-04-13	4.900	4.920	4.900	4.900	4.900	368,700
2022-04-12	4.900	4.920	4.900	4.900	4.900	1,201,910
2022-04-11	4.900	4.900	4.870	4.900	4.900	111,500
2022-04-08	4.970	4.970	4.900	4.900	4.900	186,069
2022-04-07	4.980	4.980	4.970	4.970	4.970	700,900
2022-04-06	4.990	4.990	4.980	4.980	4.980	308,475
2022-04-05	4.950	4.990	4.950	4.990	4.990	233,600
2022-04-04	4.950	4.950	4.950	4.950	4.950	877,044
2022-04-01	4.950	5.000	4.950	4.950	4.950	404,400
2022-03-31	4.850	5.100	4.850	4.950	4.950	1,093,395
2022-03-30	4.720	4.850	4.720	4.850	4.850	839,500
2022-03-29	4.670	4.750	4.670	4.720	4.720	256,300
2022-03-28	4.620	4.670	4.620	4.670	4.670	405,000

← NewerPage 19 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.