SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	6.600	6.600	6.580	6.600	6.600	121,559
2025-10-31	6.580	6.600	6.580	6.600	6.600	666,500
2025-10-30	6.580	6.580	6.580	6.580	6.580	312,842
2025-10-29	6.580	6.580	6.560	6.580	6.580	314,100
2025-10-28	6.540	6.580	6.540	6.580	6.580	80,876
2025-10-27	6.560	6.560	6.500	6.540	6.540	85,179
2025-10-24	6.580	6.580	6.560	6.560	6.560	333,982
2025-10-23	6.620	6.640	6.580	6.580	6.580	203,100
2025-10-22	6.640	6.640	6.620	6.620	6.620	28,349
2025-10-21	6.640	6.640	6.640	6.640	6.640	396,700
2025-10-17	6.660	6.660	6.640	6.640	6.640	130,100
2025-10-16	6.680	6.820	6.660	6.660	6.660	504,800
2025-10-15	6.600	6.680	6.600	6.680	6.680	360,344
2025-10-14	6.660	6.660	6.600	6.600	6.600	507,255
2025-10-13	6.680	6.680	6.660	6.660	6.660	141,300
2025-10-10	6.660	6.680	6.660	6.680	6.680	1,000
2025-10-09	6.640	6.680	6.640	6.660	6.660	231,771
2025-10-08	6.660	6.660	6.640	6.640	6.640	302,200
2025-10-07	6.700	6.700	6.660	6.660	6.660	579,921
2025-10-06	6.680	6.700	6.680	6.700	6.700	175,014
2025-10-03	6.640	6.700	6.640	6.680	6.680	175,445
2025-10-02	6.600	6.640	6.580	6.640	6.640	269,400
2025-10-01	6.600	6.620	6.580	6.600	6.600	424,000
2025-09-30	6.680	6.680	6.600	6.600	6.600	206,485
2025-09-29	6.700	6.700	6.660	6.680	6.680	331,900
2025-09-26	6.700	6.700	6.700	6.700	6.700	204,600
2025-09-25	6.660	6.700	6.660	6.700	6.700	310,100
2025-09-24	6.660	6.660	6.660	6.660	6.660	183,100
2025-09-23	6.660	6.680	6.400	6.660	6.660	232,400
2025-09-22	6.840	6.840	6.580	6.660	6.660	217,231
2025-09-19	6.880	6.880	6.840	6.840	6.840	85,100
2025-09-18	6.920	6.920	6.880	6.880	6.880	58,997
2025-09-17	6.900	6.920	6.900	6.920	6.920	365,500
2025-09-16	6.500	7.000	6.500	6.900	6.900	1,128,455
2025-09-15	6.440	6.500	6.440	6.500	6.500	31,000
2025-09-12	6.420	6.600	6.420	6.440	6.440	232,775
2025-09-11	6.400	6.420	6.400	6.420	6.420	372,034
2025-09-10	6.260	6.400	6.260	6.400	6.400	82,000
2025-09-09	6.200	6.260	6.200	6.260	6.260	491,800
2025-09-08	6.200	6.200	6.200	6.200	6.200	1,229,065
2025-09-05	6.140	6.200	6.140	6.200	6.200	172,012
2025-09-04	6.160	6.160	6.140	6.140	6.140	39,328
2025-09-03	6.140	6.160	6.120	6.160	6.160	95,812
2025-09-02	6.120	6.180	6.120	6.140	6.140	584,500
2025-09-01	6.100	6.120	6.100	6.120	6.120	123,564
2025-08-29	6.080	6.120	6.080	6.100	6.100	81,890
2025-08-27	6.080	6.080	6.040	6.080	6.080	82,067
2025-08-26	6.020	6.100	6.020	6.080	6.080	221,050
2025-08-25	6.080	6.080	6.000	6.020	6.020	55,700
2025-08-22	6.080	6.080	6.080	6.080	6.080	185,934
2025-08-21	6.080	6.080	6.080	6.080	6.080	1,869,110
2025-08-20	6.100	6.100	6.080	6.080	6.080	383,055
2025-08-19	6.100	6.120	6.100	6.100	6.100	764,601
2025-08-18	6.100	6.120	6.100	6.100	6.100	204,240
2025-08-15	6.100	6.100	6.100	6.100	6.100	888,400
2025-08-14	5.900	6.100	5.900	6.100	6.100	398,282
2025-08-13	5.920	5.920	5.900	5.900	5.900	29,427
2025-08-12	5.900	5.920	5.900	5.920	5.920	41,600
2025-08-11	5.960	5.960	5.900	5.900	5.900	639,400
2025-08-08	5.980	6.000	5.960	5.960	5.960	17,000

← NewerPage 5 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.