SBM HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 17,000 |
| 2025-08-07 | 5.980 | 6.000 | 5.980 | 5.980 | 5.980 | 108,700 |
| 2025-08-06 | 6.040 | 6.040 | 5.980 | 5.980 | 5.980 | 152,800 |
| 2025-08-05 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 152,675 |
| 2025-08-04 | 5.960 | 6.080 | 5.960 | 6.040 | 6.040 | 456,348 |
| 2025-08-01 | 5.800 | 5.980 | 5.800 | 5.960 | 5.960 | 177,200 |
| 2025-07-31 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 4,100 |
| 2025-07-30 | 5.720 | 5.760 | 5.720 | 5.760 | 5.760 | 69,100 |
| 2025-07-29 | 5.700 | 5.720 | 5.680 | 5.720 | 5.720 | 1,270,100 |
| 2025-07-28 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 321,100 |
| 2025-07-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1,072,900 |
| 2025-07-24 | 5.660 | 5.660 | 5.600 | 5.620 | 5.620 | 707,500 |
| 2025-07-23 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 1,500 |
| 2025-07-22 | 5.600 | 5.620 | 5.600 | 5.600 | 5.600 | 384,900 |
| 2025-07-21 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 760,800 |
| 2025-07-18 | 5.640 | 5.640 | 5.580 | 5.580 | 5.580 | 670,800 |
| 2025-07-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 144,300 |
| 2025-07-16 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 218,700 |
| 2025-07-15 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 316,128 |
| 2025-07-14 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 189,800 |
| 2025-07-11 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 705,600 |
| 2025-07-10 | 5.700 | 5.740 | 5.700 | 5.720 | 5.720 | 704,800 |
| 2025-07-09 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 290,600 |
| 2025-07-08 | 5.680 | 5.680 | 5.660 | 5.680 | 5.680 | 109,800 |
| 2025-07-07 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 138,960 |
| 2025-07-04 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 1,407,740 |
| 2025-07-03 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 286,400 |
| 2025-07-02 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 289,700 |
| 2025-07-01 | 5.620 | 5.700 | 5.620 | 5.660 | 5.660 | 486,200 |
| 2025-06-30 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 218,529 |
| 2025-06-27 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 365,500 |
| 2025-06-26 | 5.420 | 5.480 | 5.420 | 5.480 | 5.480 | 14,200 |
| 2025-06-25 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 307,393 |
| 2025-06-24 | 5.340 | 5.440 | 5.340 | 5.380 | 5.380 | 281,937 |
| 2025-06-23 | 5.420 | 5.420 | 5.340 | 5.340 | 5.340 | 237,125 |
| 2025-06-20 | 5.400 | 5.420 | 5.380 | 5.420 | 5.420 | 386,560 |
| 2025-06-19 | 5.640 | 5.640 | 5.400 | 5.400 | 5.400 | 203,400 |
| 2025-06-18 | 5.660 | 5.680 | 5.500 | 5.640 | 5.640 | 150,100 |
| 2025-06-17 | 5.600 | 5.680 | 5.600 | 5.660 | 5.660 | 15,800 |
| 2025-06-16 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 56,824 |
| 2025-06-13 | 5.620 | 5.680 | 5.620 | 5.680 | 5.680 | 20,700 |
| 2025-06-12 | 5.540 | 5.680 | 5.540 | 5.620 | 5.620 | 10,360 |
| 2025-06-11 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 210,153 |
| 2025-06-10 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 519,700 |
| 2025-06-09 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 101,900 |
| 2025-06-06 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 102,432 |
| 2025-06-05 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 40,000 |
| 2025-06-04 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 139,500 |
| 2025-06-03 | 5.780 | 5.800 | 5.760 | 5.800 | 5.800 | 663,607 |
| 2025-06-02 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 4,300 |
| 2025-05-30 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 405,719 |
| 2025-05-29 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 4,028,639 |
| 2025-05-28 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 691,200 |
| 2025-05-27 | 5.820 | 5.900 | 5.820 | 5.820 | 5.820 | 109,153 |
| 2025-05-26 | 5.800 | 5.840 | 5.800 | 5.820 | 5.820 | 688,800 |
| 2025-05-23 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 191,820 |
| 2025-05-22 | 5.760 | 5.820 | 5.760 | 5.800 | 5.800 | 168,500 |
| 2025-05-21 | 5.800 | 5.900 | 5.760 | 5.760 | 5.760 | 103,400 |
| 2025-05-20 | 6.240 | 6.240 | 5.700 | 5.800 | 5.800 | 984,809 |
| 2025-05-19 | 6.220 | 6.260 | 6.220 | 6.240 | 6.240 | 401,450 |
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.