SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	4.620	4.670	4.620	4.670	4.670	405,000
2022-03-25	4.620	4.650	4.600	4.620	4.620	1,079,400
2022-03-24	4.750	4.750	4.600	4.620	4.620	780,946
2022-03-23	4.750	4.750	4.750	4.750	4.750	109,008
2022-03-22	4.670	4.750	4.670	4.750	4.750	69,550
2022-03-21	4.650	4.670	4.630	4.670	4.670	402,100
2022-03-18	4.600	4.650	4.600	4.650	4.650	496,329
2022-03-17	4.560	4.600	4.560	4.600	4.600	613,272
2022-03-16	4.560	4.560	4.560	4.560	4.560	396,280
2022-03-15	4.570	4.570	4.550	4.560	4.560	212,110
2022-03-14	4.450	4.570	4.450	4.570	4.570	48,950
2022-03-11	4.460	4.460	4.450	4.450	4.450	242,603
2022-03-10	4.450	4.460	4.450	4.460	4.460	70,260
2022-03-09	4.460	4.460	4.450	4.450	4.450	560,500
2022-03-08	4.500	4.500	4.460	4.460	4.460	228,970
2022-03-07	4.520	4.520	4.500	4.500	4.500	220,060
2022-03-04	4.530	4.530	4.520	4.520	4.520	34,130
2022-03-03	4.530	4.530	4.520	4.530	4.530	56,120
2022-03-02	4.500	4.530	4.500	4.530	4.530	53,600
2022-02-28	4.440	4.520	4.440	4.500	4.500	702,032
2022-02-25	4.450	4.450	4.440	4.440	4.440	399,250
2022-02-24	4.520	4.520	4.450	4.450	4.450	584,389
2022-02-23	4.500	4.520	4.500	4.520	4.520	312,300
2022-02-22	4.470	4.500	4.470	4.500	4.500	246,486
2022-02-21	4.460	4.470	4.460	4.470	4.470	24,718
2022-02-18	4.460	4.500	4.460	4.460	4.460	969,700
2022-02-17	4.460	4.470	4.460	4.460	4.460	903,970
2022-02-16	4.450	4.490	4.450	4.460	4.460	1,225,745
2022-02-15	4.450	4.460	4.450	4.450	4.450	383,100
2022-02-14	4.450	4.450	4.450	4.450	4.450	567,500
2022-02-11	4.500	4.500	4.450	4.450	4.450	2,710,200
2022-02-10	4.450	4.500	4.450	4.500	4.500	91,413
2022-02-09	4.450	4.450	4.450	4.450	4.450	547,278
2022-02-08	4.500	4.500	4.400	4.450	4.450	293,130
2022-02-07	4.500	4.500	4.500	4.500	4.500	64,000
2022-02-04	4.500	4.500	4.500	4.500	4.500	405,000
2022-02-03	4.500	4.540	4.500	4.500	4.500	43,700
2022-01-31	4.500	4.500	4.480	4.500	4.500	173,200
2022-01-28	4.410	4.500	4.410	4.500	4.500	122,000
2022-01-27	4.400	4.410	4.400	4.410	4.410	510,000
2022-01-26	4.450	4.450	4.390	4.400	4.400	1,481,680
2022-01-25	4.540	4.540	4.450	4.450	4.450	321,300
2022-01-24	4.550	4.550	4.540	4.540	4.540	213,600
2022-01-21	4.550	4.550	4.550	4.550	4.550	44,636
2022-01-20	4.550	4.550	4.550	4.550	4.550	286,914
2022-01-19	4.550	4.550	4.550	4.550	4.550	193,511
2022-01-17	4.550	4.600	4.550	4.550	4.550	157,800
2022-01-14	4.490	4.550	4.490	4.550	4.550	207,825
2022-01-13	4.460	4.500	4.460	4.490	4.490	416,200
2022-01-12	4.400	4.460	4.400	4.460	4.460	139,100
2022-01-11	4.400	4.400	4.340	4.400	4.400	87,400
2022-01-10	4.320	4.400	4.320	4.400	4.400	77,700
2022-01-07	4.350	4.350	4.320	4.320	4.320	18,700
2022-01-06	4.300	4.350	4.300	4.350	4.350	80,015
2022-01-05	4.300	4.300	4.300	4.300	4.300	347,900
2022-01-04	4.270	4.300	4.270	4.300	4.300	193,700
2021-12-31	4.270	4.270	4.270	4.270	4.270	10,400
2021-12-30	4.280	4.280	4.250	4.270	4.270	219,900
2021-12-29	4.280	4.280	4.280	4.280	4.280	10,007
2021-12-28	4.110	4.280	4.110	4.280	4.280	317,800

← NewerPage 20 of 21 · 1,250 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.