SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.200	6.260	6.200	6.260	6.260	144,006
2026-07-21	6.180	6.200	6.180	6.200	6.200	884,310
2026-07-20	6.220	6.220	6.180	6.180	6.180	368,161
2026-07-17	6.200	6.220	6.200	6.220	6.220	27,734
2026-07-16	6.220	6.220	6.180	6.200	6.200	527,239
2026-07-15	6.180	6.260	6.180	6.220	6.220	71,570
2026-07-14	6.200	6.200	6.180	6.180	6.180	238,873
2026-07-13	6.140	6.200	6.140	6.200	6.200	188,020
2026-07-10	6.160	6.160	6.120	6.140	6.140	383,141
2026-07-09	6.200	6.200	6.160	6.160	6.160	53,700
2026-07-08	6.240	6.240	6.200	6.200	6.200	27,600
2026-07-07	6.260	6.260	6.240	6.240	6.240	425,800
2026-07-06	6.280	6.280	6.260	6.260	6.260	46,300
2026-07-03	6.280	6.280	6.280	6.280	6.280	3,700
2026-07-02	6.300	6.300	6.280	6.280	6.280	323,488
2026-07-01	6.400	6.400	6.300	6.300	6.300	32,700
2026-06-30	6.440	6.440	6.400	6.400	6.400	164,300
2026-06-29	6.480	6.480	6.440	6.440	6.440	176,800
2026-06-26	6.220	6.500	6.220	6.480	6.480	863,475
2026-06-25	5.940	6.220	5.940	6.220	6.220	201,746
2026-06-24	5.920	5.940	5.920	5.940	5.940	362,200
2026-06-23	5.920	5.940	5.920	5.920	5.920	398,600
2026-06-22	5.800	6.000	5.800	5.920	5.920	430,830
2026-06-19	5.780	5.800	5.780	5.800	5.800	1,265,400
2026-06-18	5.780	5.780	5.780	5.780	5.780	689,000
2026-06-17	5.780	5.780	5.780	5.780	5.780	30,800
2026-06-16	5.780	5.780	5.780	5.780	5.780	19,200
2026-06-15	5.760	5.780	5.760	5.780	5.780	330,600
2026-06-12	5.780	5.780	5.760	5.760	5.760	340,800
2026-06-11	5.800	5.800	5.780	5.780	5.780	81,400
2026-06-10	5.800	5.800	5.800	5.800	5.800	323,800
2026-06-09	5.880	5.880	5.800	5.800	5.800	213,460
2026-06-08	5.900	5.900	5.880	5.880	5.880	76,400
2026-06-05	5.900	5.900	5.900	5.900	5.900	407,368
2026-06-04	6.200	6.200	5.900	5.900	5.900	623,256
2026-06-03	6.660	6.660	6.200	6.200	6.200	391,647
2026-06-02	6.660	6.660	6.640	6.660	6.660	152,500
2026-06-01	6.700	6.700	6.660	6.660	6.660	146,970
2026-05-29	6.800	6.800	6.700	6.700	6.700	1,172,795
2026-05-28	6.800	6.800	6.800	6.800	6.800	3,151
2026-05-27	6.800	6.800	6.800	6.800	6.800	326,525
2026-05-26	6.800	6.800	6.800	6.800	6.800	138,100
2026-05-25	6.820	6.840	6.800	6.800	6.800	264,610
2026-05-22	6.820	6.820	6.800	6.820	6.820	219,100
2026-05-21	6.820	6.820	6.820	6.820	6.820	14,000
2026-05-20	6.800	6.840	6.800	6.820	6.820	181,952
2026-05-19	6.800	6.840	6.800	6.800	6.800	48,200
2026-05-18	6.840	6.840	6.800	6.800	6.800	498,643
2026-05-15	6.900	6.900	6.840	6.840	6.840	146,734
2026-05-14	6.840	6.920	6.840	6.900	6.900	62,781
2026-05-13	6.840	6.860	6.840	6.840	6.840	634,450
2026-05-12	6.900	6.900	6.840	6.840	6.840	1,699,405
2026-05-11	6.800	6.920	6.800	6.900	6.900	261,115
2026-05-08	6.720	6.800	6.720	6.800	6.800	96,400
2026-05-07	6.700	6.720	6.700	6.720	6.720	47,797
2026-05-06	6.580	6.700	6.580	6.700	6.700	40,000
2026-05-05	6.520	6.580	6.520	6.580	6.580	70,300
2026-05-04	6.520	6.520	6.520	6.520	6.520	164,593
2026-04-30	6.520	6.540	6.520	6.520	6.520	49,173
2026-04-29	6.500	6.520	6.500	6.520	6.520	108,900

← NewerPage 2 of 21 · 1,247 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.