SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.520	6.520	6.500	6.500	6.500	357,200
2026-04-27	6.520	6.520	6.500	6.520	6.520	434,700
2026-04-24	6.520	6.520	6.520	6.520	6.520	307,100
2026-04-23	6.520	6.580	6.520	6.520	6.520	236,000
2026-04-22	6.520	6.540	6.520	6.520	6.520	87,431
2026-04-21	6.500	6.520	6.500	6.520	6.520	421,316
2026-04-20	6.500	6.500	6.500	6.500	6.500	24,000
2026-04-17	6.520	6.580	6.500	6.500	6.500	121,600
2026-04-16	6.460	6.540	6.460	6.520	6.520	23,900
2026-04-15	6.440	6.460	6.440	6.460	6.460	89,650
2026-04-14	6.440	6.440	6.440	6.440	6.440	42,267
2026-04-13	6.460	6.460	6.440	6.440	6.440	458,400
2026-04-10	6.440	6.460	6.440	6.460	6.460	226,300
2026-04-09	6.480	6.480	6.440	6.440	6.440	450,300
2026-04-08	6.480	6.480	6.480	6.480	6.480	412,700
2026-04-07	6.520	6.520	6.460	6.480	6.480	409,500
2026-04-06	6.540	6.580	6.520	6.520	6.520	436,958
2026-04-03	6.500	6.540	6.500	6.540	6.540	280,601
2026-04-02	6.580	6.580	6.500	6.500	6.500	524,453
2026-04-01	6.600	6.600	6.580	6.580	6.580	106,800
2026-03-31	6.540	6.700	6.540	6.600	6.600	225,800
2026-03-30	6.580	6.580	6.540	6.540	6.540	113,561
2026-03-27	6.600	6.600	6.580	6.580	6.580	36,026
2026-03-26	6.600	6.600	6.600	6.600	6.600	202,850
2026-03-25	6.560	6.600	6.560	6.600	6.600	33,300
2026-03-24	6.540	6.600	6.540	6.560	6.560	148,600
2026-03-23	6.500	6.540	6.500	6.540	6.540	34,906
2026-03-20	6.500	6.500	6.500	6.500	6.500	636,100
2026-03-18	6.460	6.500	6.460	6.500	6.500	257,353
2026-03-17	6.460	6.500	6.460	6.460	6.460	1,141,050
2026-03-16	6.380	6.460	6.380	6.460	6.460	195,600
2026-03-13	6.380	6.380	6.380	6.380	6.380	921,100
2026-03-11	6.380	6.400	6.380	6.380	6.380	1,047,300
2026-03-10	6.420	6.420	6.380	6.380	6.380	1,317,750
2026-03-09	6.600	6.600	6.420	6.420	6.420	744,570
2026-03-06	6.540	6.600	6.540	6.600	6.600	89,100
2026-03-05	6.500	6.540	6.500	6.540	6.540	264,811
2026-03-04	6.680	6.680	6.500	6.500	6.500	5,480
2026-03-03	6.400	6.680	6.380	6.680	6.680	353,928
2026-03-02	6.540	6.540	6.380	6.400	6.400	352,550
2026-02-27	6.560	6.580	6.540	6.540	6.540	186,300
2026-02-26	6.560	6.600	6.560	6.560	6.560	431,900
2026-02-25	6.540	6.560	6.540	6.560	6.560	41,000
2026-02-24	6.540	6.560	6.540	6.540	6.540	874,450
2026-02-23	6.600	6.600	6.540	6.540	6.540	196,240
2026-02-20	6.560	6.600	6.560	6.600	6.600	28,100
2026-02-19	6.600	6.600	6.560	6.560	6.560	130,957
2026-02-18	6.600	6.600	6.600	6.600	6.600	24,600
2026-02-16	6.600	6.600	6.600	6.600	6.600	695,200
2026-02-13	6.580	6.600	6.580	6.600	6.600	273,800
2026-02-12	6.580	6.580	6.580	6.580	6.580	141,271
2026-02-11	6.580	6.580	6.580	6.580	6.580	134,400
2026-02-10	6.580	6.580	6.580	6.580	6.580	70,100
2026-02-09	6.620	6.620	6.580	6.580	6.580	383,036
2026-02-06	6.640	6.640	6.620	6.620	6.620	74,360
2026-02-05	6.660	6.660	6.640	6.640	6.640	577,478
2026-02-04	6.660	6.660	6.660	6.660	6.660	2,051,662
2026-02-03	6.680	6.680	6.660	6.660	6.660	753,115
2026-02-02	6.680	6.680	6.680	6.680	6.680	58,725
2026-01-30	6.680	6.680	6.680	6.680	6.680	23,773

← NewerPage 3 of 21 · 1,245 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.