SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.680	6.680	6.660	6.680	6.680	107,988
2026-01-28	6.680	6.680	6.660	6.680	6.680	38,400
2026-01-27	6.680	6.700	6.680	6.680	6.680	107,338
2026-01-26	6.680	6.680	6.680	6.680	6.680	72,742
2026-01-23	6.680	6.700	6.680	6.680	6.680	540,618
2026-01-22	6.660	6.680	6.660	6.680	6.680	825,840
2026-01-21	6.660	6.660	6.660	6.660	6.660	29,665
2026-01-20	6.680	6.680	6.660	6.660	6.660	285,860
2026-01-19	6.680	6.680	6.680	6.680	6.680	43,200
2026-01-16	6.700	6.700	6.660	6.680	6.680	362,604
2026-01-15	6.700	6.740	6.680	6.700	6.700	300,438
2026-01-14	6.680	6.720	6.660	6.700	6.700	105,500
2026-01-13	6.680	6.680	6.660	6.680	6.680	235,900
2026-01-12	6.620	6.680	6.620	6.680	6.680	168,080
2026-01-09	6.620	6.660	6.620	6.620	6.620	834,600
2026-01-08	6.620	6.640	6.620	6.620	6.620	474,783
2026-01-07	6.640	6.660	6.600	6.620	6.620	56,000
2026-01-06	6.500	6.640	6.500	6.640	6.640	10,000
2026-01-05	6.680	6.680	6.500	6.500	6.500	349,708
2025-12-31	6.700	6.700	6.680	6.680	6.680	96,800
2025-12-30	6.680	6.700	6.680	6.700	6.700	42,000
2025-12-29	6.680	6.680	6.680	6.680	6.680	14,200
2025-12-26	6.680	6.680	6.680	6.680	6.680	214,700
2025-12-24	6.740	6.740	6.680	6.680	6.680	110,100
2025-12-23	6.760	6.760	6.740	6.740	6.740	115,900
2025-12-22	6.560	6.760	6.560	6.760	6.760	41,797
2025-12-19	6.540	6.560	6.540	6.560	6.560	160,910
2025-12-18	6.560	6.560	6.540	6.540	6.540	271,590
2025-12-17	6.560	6.560	6.520	6.560	6.560	175,900
2025-12-16	6.560	6.580	6.560	6.560	6.560	2,682,963
2025-12-15	6.640	6.640	6.560	6.560	6.560	190,904
2025-12-12	6.680	6.680	6.640	6.640	6.640	93,100
2025-12-11	6.680	6.680	6.680	6.680	6.680	35,867
2025-12-10	6.720	6.720	6.680	6.680	6.680	147,000
2025-12-09	6.760	6.760	6.720	6.720	6.720	370,882
2025-12-08	6.880	6.880	6.760	6.760	6.760	221,707
2025-12-05	6.860	6.880	6.800	6.880	6.880	108,200
2025-12-04	6.800	6.880	6.800	6.860	6.860	647,419
2025-12-03	6.700	6.800	6.700	6.800	6.800	199,907
2025-12-02	6.540	6.700	6.540	6.700	6.700	60,360
2025-12-01	6.540	6.560	6.540	6.540	6.540	32,715
2025-11-28	6.560	6.560	6.440	6.540	6.540	44,200
2025-11-27	6.400	6.560	6.400	6.560	6.560	100,133
2025-11-26	6.400	6.400	6.400	6.400	6.400	127,357
2025-11-25	6.400	6.560	6.400	6.400	6.400	18,558
2025-11-24	6.380	6.400	6.380	6.400	6.400	92,270
2025-11-21	6.380	6.400	6.380	6.380	6.380	234,300
2025-11-20	6.420	6.420	6.380	6.380	6.380	718,600
2025-11-19	6.440	6.500	6.400	6.420	6.420	1,614,767
2025-11-18	6.460	6.460	6.440	6.440	6.440	614,200
2025-11-17	6.420	6.460	6.420	6.460	6.460	102,489
2025-11-14	6.460	6.480	6.420	6.420	6.420	1,091,250
2025-11-13	6.460	6.460	6.440	6.460	6.460	208,762
2025-11-12	6.400	6.460	6.400	6.460	6.460	55,422
2025-11-11	6.360	6.400	6.300	6.400	6.400	106,113
2025-11-10	6.460	6.460	6.340	6.360	6.360	1,088,568
2025-11-07	6.460	6.460	6.460	6.460	6.460	525,412
2025-11-06	6.560	6.560	6.460	6.460	6.460	1,171,728
2025-11-05	6.560	6.560	6.560	6.560	6.560	79,820
2025-11-04	6.600	6.600	6.560	6.560	6.560	839,289

← NewerPage 4 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.