SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	6.200	6.220	6.200	6.220	6.220	544,185
2025-05-15	6.200	6.200	6.200	6.200	6.200	789,847
2025-05-14	6.180	6.220	6.180	6.200	6.200	1,453,000
2025-05-13	6.180	6.180	6.180	6.180	6.180	306,500
2025-05-12	6.200	6.200	6.180	6.180	6.180	362,767
2025-05-09	6.200	6.240	6.200	6.200	6.200	794,300
2025-05-08	6.240	6.240	6.200	6.200	6.200	71,098
2025-05-07	6.240	6.240	6.120	6.240	6.240	200,058
2025-05-06	6.180	6.240	6.180	6.240	6.240	318,144
2025-05-05	6.200	6.200	6.180	6.180	6.180	376,400
2025-05-02	6.040	6.240	6.040	6.200	6.200	245,933
2025-04-30	6.060	6.100	6.040	6.040	6.040	221,400
2025-04-29	6.100	6.100	6.040	6.060	6.060	733,950
2025-04-28	6.100	6.100	6.100	6.100	6.100	218,571
2025-04-25	6.200	6.200	6.100	6.100	6.100	567,125
2025-04-24	6.260	6.260	6.200	6.200	6.200	923,000
2025-04-23	6.220	6.260	6.220	6.260	6.260	463,400
2025-04-22	6.220	6.240	6.220	6.220	6.220	1,412,800
2025-04-21	6.140	6.220	6.140	6.220	6.220	35,400
2025-04-18	6.140	6.140	6.140	6.140	6.140	924,900
2025-04-17	6.140	6.140	6.140	6.140	6.140	236,698
2025-04-16	6.200	6.200	6.140	6.140	6.140	202,832
2025-04-15	6.260	6.260	6.200	6.200	6.200	2,520
2025-04-14	6.260	6.260	6.260	6.260	6.260	124,300
2025-04-11	6.220	6.260	6.200	6.260	6.260	131,722
2025-04-10	6.020	6.220	6.020	6.220	6.220	1,477,841
2025-04-09	6.100	6.100	6.000	6.020	6.020	596,376
2025-04-08	5.900	6.100	5.900	6.100	6.100	655,333
2025-04-07	6.280	6.280	5.900	5.900	5.900	188,712
2025-04-04	6.300	6.300	6.280	6.280	6.280	119,354
2025-04-03	6.300	6.320	6.300	6.300	6.300	19,200
2025-04-02	6.340	6.340	6.300	6.300	6.300	704,869
2025-03-31	6.300	6.340	6.300	6.340	6.340	657,700
2025-03-28	6.240	6.320	6.240	6.300	6.300	1,255,900
2025-03-27	6.180	6.260	6.180	6.240	6.240	516,300
2025-03-26	6.160	6.200	6.160	6.180	6.180	866,780
2025-03-25	6.120	6.180	6.120	6.160	6.160	1,682,900
2025-03-24	6.100	6.140	6.100	6.120	6.120	381,050
2025-03-21	5.840	6.100	5.840	6.100	6.100	983,949
2025-03-20	5.820	5.860	5.820	5.840	5.840	346,200
2025-03-19	5.800	5.820	5.800	5.820	5.820	1,020,000
2025-03-18	5.800	5.800	5.800	5.800	5.800	99,500
2025-03-17	5.880	5.880	5.800	5.800	5.800	850,780
2025-03-14	5.900	5.900	5.880	5.880	5.880	36,500
2025-03-13	5.880	5.900	5.840	5.900	5.900	348,200
2025-03-11	5.900	5.900	5.880	5.880	5.880	124,746
2025-03-10	5.880	5.900	5.880	5.900	5.900	168,800
2025-03-07	5.900	5.900	5.880	5.880	5.880	64,200
2025-03-06	5.900	5.900	5.880	5.900	5.900	192,607
2025-03-05	5.960	5.960	5.900	5.900	5.900	1,509,514
2025-03-04	5.960	5.960	5.940	5.960	5.960	55,760
2025-03-03	5.960	5.960	5.960	5.960	5.960	433,873
2025-02-28	5.920	5.960	5.920	5.960	5.960	374,900
2025-02-25	5.920	5.920	5.900	5.920	5.920	515,829
2025-02-24	5.920	5.920	5.920	5.920	5.920	605,204
2025-02-21	5.940	5.940	5.920	5.920	5.920	583,120
2025-02-20	5.960	5.960	5.940	5.940	5.940	377,670
2025-02-19	5.960	5.960	5.960	5.960	5.960	214,300
2025-02-18	5.960	5.980	5.960	5.960	5.960	405,600
2025-02-17	5.980	5.980	5.960	5.960	5.960	173,300

← NewerPage 7 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.