SBM HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 5,000 |
| 2021-12-24 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 187,700 |
| 2021-12-23 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 107,100 |
| 2021-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 27,600 |
| 2021-12-21 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 31,000 |
| 2021-12-20 | 4.230 | 4.230 | 4.100 | 4.110 | 4.110 | 155,700 |
| 2021-12-17 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 50 |
| 2021-12-16 | 4.100 | 4.230 | 4.100 | 4.230 | 4.230 | 100 |
| 2021-12-15 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 341,300 |
| 2021-12-14 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 331,648 |
| 2021-12-13 | 4.220 | 4.220 | 4.110 | 4.110 | 4.110 | 42,400 |
| 2021-12-10 | 4.200 | 4.250 | 4.200 | 4.220 | 4.220 | 129,700 |
| 2021-12-09 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 60,300 |
| 2021-12-08 | 4.150 | 4.370 | 4.150 | 4.300 | 4.300 | 73,200 |
| 2021-12-07 | 4.080 | 4.150 | 4.080 | 4.150 | 4.150 | 205,900 |
| 2021-12-06 | 3.860 | 4.080 | 3.860 | 4.080 | 4.080 | 35,700 |
| 2021-12-03 | 3.830 | 3.880 | 3.830 | 3.860 | 3.860 | 1,404,066 |
| 2021-12-02 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 1,178,575 |
| 2021-12-01 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 2,590,029 |
| 2021-11-30 | 4.000 | 4.000 | 3.760 | 3.800 | 3.800 | 3,162,895 |
| 2021-11-29 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 244,168 |
| 2021-11-26 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 165,100 |
| 2021-11-25 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 1,379,300 |
| 2021-11-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 252,100 |
| 2021-11-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,065,507 |
| 2021-11-22 | 4.400 | 4.400 | 4.230 | 4.300 | 4.300 | 370,360 |
| 2021-11-19 | 4.400 | 4.480 | 4.400 | 4.400 | 4.400 | 257,400 |
| 2021-11-18 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 586,148 |
| 2021-11-17 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 26,400 |
| 2021-11-16 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 810,310 |
| 2021-11-15 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 117,100 |
| 2021-11-12 | 4.220 | 4.250 | 4.220 | 4.250 | 4.250 | 77,177 |
| 2021-11-11 | 4.250 | 4.250 | 4.220 | 4.220 | 4.220 | 65,709 |
| 2021-11-10 | 4.250 | 4.280 | 4.250 | 4.250 | 4.250 | 178,200 |
| 2021-11-09 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 419,700 |
| 2021-11-08 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 184,734 |
| 2021-11-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 41,143 |
| 2021-11-03 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 1,269,208 |
| 2021-10-29 | 4.350 | 4.350 | 4.290 | 4.300 | 4.300 | 330,744 |
| 2021-10-28 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 8,000 |
| 2021-10-27 | 4.300 | 4.320 | 4.300 | 4.300 | 4.300 | 915,100 |
| 2021-10-26 | 4.210 | 4.300 | 4.200 | 4.300 | 4.300 | 265,712 |
| 2021-10-25 | 4.200 | 4.280 | 4.200 | 4.210 | 4.210 | 1,024,503 |
| 2021-10-22 | 4.200 | 4.260 | 4.200 | 4.200 | 4.200 | 1,069,769 |
| 2021-10-21 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 3,440,066 |
← NewerPage 21 of 21 · 1,245 trading days
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.