SBM HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 256,714 |
| 2025-02-13 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 870,700 |
| 2025-02-12 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 42,000 |
| 2025-02-10 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 221,665 |
| 2025-02-07 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 69,810 |
| 2025-02-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 376,100 |
| 2025-02-05 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 124,424 |
| 2025-02-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 59,900 |
| 2025-02-03 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 47,400 |
| 2025-01-31 | 6.060 | 6.100 | 5.980 | 5.980 | 5.980 | 80,827 |
| 2025-01-30 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 5,560 |
| 2025-01-28 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 32,829 |
| 2025-01-27 | 6.000 | 6.100 | 6.000 | 6.080 | 6.080 | 658,800 |
| 2025-01-24 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 349,750 |
| 2025-01-23 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 103,100 |
| 2025-01-22 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 422,442 |
| 2025-01-21 | 5.920 | 6.020 | 5.920 | 6.000 | 6.000 | 187,600 |
| 2025-01-20 | 6.120 | 6.160 | 5.920 | 5.920 | 5.920 | 441,600 |
| 2025-01-17 | 5.900 | 6.120 | 5.900 | 6.120 | 6.120 | 208,000 |
| 2025-01-16 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 706,200 |
| 2025-01-15 | 5.720 | 5.840 | 5.720 | 5.840 | 5.840 | 196,300 |
| 2025-01-14 | 5.740 | 5.760 | 5.720 | 5.720 | 5.720 | 92,200 |
| 2025-01-13 | 5.700 | 5.780 | 5.680 | 5.740 | 5.740 | 460,056 |
| 2025-01-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 147,000 |
| 2025-01-09 | 5.500 | 5.980 | 5.500 | 5.500 | 5.500 | 25,500 |
| 2025-01-08 | 5.660 | 5.660 | 5.500 | 5.500 | 5.500 | 474,375 |
| 2025-01-07 | 5.400 | 5.660 | 5.400 | 5.660 | 5.660 | 212,653 |
| 2025-01-06 | 5.340 | 5.460 | 5.340 | 5.400 | 5.400 | 529,010 |
| 2025-01-03 | 5.180 | 5.360 | 5.180 | 5.340 | 5.340 | 14,500 |
| 2024-12-31 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-12-30 | 5.180 | 5.180 | 5.160 | 5.180 | 5.180 | 59,930 |
| 2024-12-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 43,300 |
| 2024-12-26 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 240,210 |
| 2024-12-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 407,100 |
| 2024-12-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 775,660 |
| 2024-12-20 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 320,500 |
| 2024-12-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 43,164 |
| 2024-12-18 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 257,067 |
| 2024-12-17 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 200,443 |
| 2024-12-16 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 137,966 |
| 2024-12-13 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 84,900 |
| 2024-12-12 | 5.220 | 5.280 | 5.220 | 5.220 | 5.220 | 289,320 |
| 2024-12-11 | 5.220 | 5.220 | 5.180 | 5.220 | 5.220 | 361,020 |
| 2024-12-10 | 5.220 | 5.340 | 5.220 | 5.220 | 5.220 | 133,600 |
| 2024-12-09 | 5.120 | 5.240 | 5.120 | 5.220 | 5.220 | 3,050 |
| 2024-12-06 | 5.300 | 5.300 | 5.120 | 5.120 | 5.120 | 446,800 |
| 2024-12-05 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 66,300 |
| 2024-12-04 | 5.340 | 5.340 | 5.320 | 5.340 | 5.340 | 10,205 |
| 2024-12-03 | 5.340 | 5.480 | 5.340 | 5.340 | 5.340 | 27,500 |
| 2024-12-02 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 826,300 |
| 2024-11-29 | 5.240 | 5.500 | 5.240 | 5.300 | 5.300 | 1,144,350 |
| 2024-11-28 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 756,509 |
| 2024-11-27 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 861,800 |
| 2024-11-26 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 347,858 |
| 2024-11-25 | 5.300 | 5.320 | 5.240 | 5.260 | 5.260 | 222,228 |
| 2024-11-22 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 189,610 |
| 2024-11-21 | 4.800 | 5.400 | 4.800 | 5.100 | 5.100 | 1,173,700 |
| 2024-11-20 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 1,216,900 |
| 2024-11-19 | 5.460 | 5.460 | 5.000 | 5.000 | 5.000 | 1,021,750 |
| 2024-11-18 | 5.600 | 5.600 | 5.420 | 5.460 | 5.460 | 53,100 |
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.