SBM HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.740 | 5.740 | 5.600 | 5.600 | 5.600 | 132,330 |
| 2024-11-14 | 5.740 | 5.820 | 5.700 | 5.740 | 5.740 | 302,264 |
| 2024-11-13 | 5.860 | 5.860 | 5.740 | 5.740 | 5.740 | 35,434 |
| 2024-11-12 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 574,900 |
| 2024-11-11 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 341,768 |
| 2024-11-08 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 474,158 |
| 2024-11-07 | 5.740 | 5.740 | 5.580 | 5.580 | 5.580 | 176,373 |
| 2024-11-06 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 15,820 |
| 2024-11-05 | 5.940 | 5.940 | 5.760 | 5.760 | 5.760 | 131,005 |
| 2024-11-04 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 3,410 |
| 2024-11-01 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 97,390 |
| 2024-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 448,325 |
| 2024-10-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 257,100 |
| 2024-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 140,990 |
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 474,028 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 460,091 |
| 2024-10-23 | 6.000 | 6.020 | 5.980 | 6.000 | 6.000 | 177,400 |
| 2024-10-22 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 791,352 |
| 2024-10-21 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 372,863 |
| 2024-10-18 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 184,646 |
| 2024-10-17 | 5.980 | 6.100 | 5.900 | 6.000 | 6.000 | 889,200 |
| 2024-10-16 | 5.820 | 5.980 | 5.820 | 5.980 | 5.980 | 405,200 |
| 2024-10-15 | 5.800 | 5.880 | 5.800 | 5.820 | 5.820 | 211,129 |
| 2024-10-14 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 298,900 |
| 2024-10-11 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 228,937 |
| 2024-10-10 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 547,313 |
| 2024-10-09 | 5.640 | 5.800 | 5.620 | 5.680 | 5.680 | 851,700 |
| 2024-10-08 | 5.520 | 5.640 | 5.520 | 5.640 | 5.640 | 706,421 |
| 2024-10-07 | 5.480 | 5.520 | 5.480 | 5.520 | 5.520 | 456,643 |
| 2024-10-04 | 5.460 | 5.500 | 5.460 | 5.480 | 5.480 | 388,082 |
| 2024-10-03 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 202,507 |
| 2024-10-02 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 36,274 |
| 2024-10-01 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 187,209 |
| 2024-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 109,276 |
| 2024-09-27 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 356,690 |
| 2024-09-26 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 14,822 |
| 2024-09-25 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 239,900 |
| 2024-09-24 | 5.480 | 5.480 | 5.380 | 5.400 | 5.400 | 42,635 |
| 2024-09-23 | 5.400 | 5.500 | 5.400 | 5.480 | 5.480 | 192,100 |
| 2024-09-20 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 300,400 |
| 2024-09-19 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 304,600 |
| 2024-09-18 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 70,122 |
| 2024-09-17 | 5.520 | 5.540 | 5.520 | 5.520 | 5.520 | 34,500 |
| 2024-09-16 | 5.520 | 5.540 | 5.520 | 5.520 | 5.520 | 180,700 |
| 2024-09-13 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 201,193 |
| 2024-09-12 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 681,374 |
| 2024-09-11 | 5.380 | 5.400 | 5.380 | 5.380 | 5.380 | 35,935 |
| 2024-09-10 | 5.600 | 5.600 | 5.380 | 5.380 | 5.380 | 1,341,204 |
| 2024-09-09 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 66,130 |
| 2024-09-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 78,268 |
| 2024-09-05 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 470,784 |
| 2024-09-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 576,000 |
| 2024-09-03 | 5.580 | 5.800 | 5.580 | 5.700 | 5.700 | 785,163 |
| 2024-09-02 | 5.380 | 5.600 | 5.380 | 5.580 | 5.580 | 309,241 |
| 2024-08-30 | 5.320 | 5.380 | 5.320 | 5.380 | 5.380 | 136,000 |
| 2024-08-29 | 5.300 | 5.360 | 5.300 | 5.320 | 5.320 | 586,900 |
| 2024-08-28 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 642,984 |
| 2024-08-27 | 5.280 | 5.320 | 5.220 | 5.320 | 5.320 | 1,282,292 |
| 2024-08-26 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 230,381 |
| 2024-08-23 | 5.200 | 5.260 | 5.200 | 5.200 | 5.200 | 1,861,700 |
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.