SMRT Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 1,704,000 |
| 2024-08-28 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 2,145,400 |
| 2024-08-27 | 1.190 | 1.210 | 1.160 | 1.180 | 1.180 | 2,729,400 |
| 2024-08-26 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 2,784,400 |
| 2024-08-23 | 1.140 | 1.160 | 1.110 | 1.130 | 1.130 | 1,768,800 |
| 2024-08-22 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 2,654,400 |
| 2024-08-21 | 1.130 | 1.170 | 1.110 | 1.160 | 1.160 | 1,803,200 |
| 2024-08-20 | 1.150 | 1.160 | 1.110 | 1.130 | 1.130 | 2,163,900 |
| 2024-08-19 | 1.190 | 1.200 | 1.130 | 1.150 | 1.150 | 1,635,600 |
| 2024-08-16 | 1.160 | 1.230 | 1.160 | 1.180 | 1.180 | 4,496,100 |
| 2024-08-15 | 1.180 | 1.180 | 1.120 | 1.140 | 1.140 | 1,978,500 |
| 2024-08-14 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 2,163,300 |
| 2024-08-13 | 1.190 | 1.270 | 1.160 | 1.160 | 1.160 | 6,587,200 |
| 2024-08-12 | 1.130 | 1.180 | 1.100 | 1.150 | 1.150 | 1,649,500 |
| 2024-08-09 | 1.040 | 1.150 | 1.040 | 1.130 | 1.130 | 4,806,100 |
| 2024-08-08 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 1,965,000 |
| 2024-08-07 | 1.010 | 1.050 | 0.960 | 1.030 | 1.030 | 3,122,100 |
| 2024-08-06 | 1.020 | 1.050 | 0.970 | 1.000 | 1.000 | 6,837,200 |
| 2024-08-05 | 1.150 | 1.150 | 0.960 | 1.000 | 1.000 | 11,252,800 |
| 2024-08-02 | 1.240 | 1.270 | 1.180 | 1.210 | 1.210 | 2,853,300 |
| 2024-08-01 | 1.290 | 1.320 | 1.220 | 1.270 | 1.270 | 2,194,000 |
| 2024-07-31 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 1,030,200 |
| 2024-07-30 | 1.320 | 1.330 | 1.270 | 1.280 | 1.280 | 2,224,900 |
| 2024-07-29 | 1.380 | 1.400 | 1.320 | 1.340 | 1.340 | 3,969,700 |
| 2024-07-26 | 1.270 | 1.380 | 1.270 | 1.360 | 1.360 | 2,585,500 |
| 2024-07-25 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 3,955,300 |
| 2024-07-24 | 1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 4,012,600 |
| 2024-07-23 | 1.290 | 1.380 | 1.290 | 1.360 | 1.360 | 5,943,800 |
| 2024-07-22 | 1.250 | 1.310 | 1.240 | 1.260 | 1.260 | 5,426,900 |
| 2024-07-19 | 1.260 | 1.320 | 1.240 | 1.260 | 1.260 | 4,017,800 |
| 2024-07-18 | 1.180 | 1.290 | 1.180 | 1.260 | 1.260 | 5,866,000 |
| 2024-07-17 | 1.140 | 1.230 | 1.110 | 1.180 | 1.180 | 3,722,500 |
| 2024-07-16 | 1.180 | 1.180 | 1.080 | 1.130 | 1.130 | 3,390,700 |
| 2024-07-15 | 1.140 | 1.190 | 1.130 | 1.180 | 1.180 | 3,498,600 |
| 2024-07-12 | 1.010 | 1.160 | 1.010 | 1.150 | 1.150 | 7,724,600 |
| 2024-07-11 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 595,700 |
| 2024-07-10 | 1.000 | 1.020 | 0.995 | 1.010 | 1.010 | 684,100 |
| 2024-07-09 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 926,100 |
| 2024-07-05 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 1,725,900 |
| 2024-07-04 | 0.970 | 0.995 | 0.970 | 0.995 | 0.995 | 1,012,800 |
| 2024-07-03 | 0.940 | 0.985 | 0.940 | 0.965 | 0.965 | 886,200 |
| 2024-07-02 | 0.945 | 0.960 | 0.930 | 0.935 | 0.935 | 564,000 |
| 2024-07-01 | 0.945 | 0.945 | 0.930 | 0.935 | 0.935 | 69,500 |
| 2024-06-28 | 0.915 | 0.950 | 0.910 | 0.945 | 0.945 | 548,200 |
| 2024-06-27 | 0.930 | 0.930 | 0.915 | 0.915 | 0.915 | 342,000 |
| 2024-06-26 | 0.910 | 0.940 | 0.910 | 0.930 | 0.930 | 486,000 |
| 2024-06-25 | 0.930 | 0.940 | 0.910 | 0.910 | 0.910 | 1,042,400 |
| 2024-06-24 | 0.970 | 0.970 | 0.930 | 0.930 | 0.930 | 1,329,300 |
| 2024-06-21 | 0.960 | 0.975 | 0.955 | 0.960 | 0.960 | 1,035,800 |
| 2024-06-20 | 0.980 | 0.980 | 0.965 | 0.965 | 0.965 | 856,800 |
| 2024-06-19 | 0.995 | 1.000 | 0.970 | 1.000 | 1.000 | 575,700 |
| 2024-06-18 | 1.020 | 1.020 | 0.995 | 1.000 | 1.000 | 763,800 |
| 2024-06-14 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 1,684,700 |
| 2024-06-13 | 0.960 | 1.020 | 0.955 | 1.000 | 1.000 | 3,447,400 |
| 2024-06-12 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 2,408,600 |
| 2024-06-11 | 0.980 | 0.985 | 0.975 | 0.985 | 0.985 | 1,001,200 |
| 2024-06-10 | 1.000 | 1.000 | 0.975 | 0.980 | 0.980 | 764,600 |
| 2024-06-07 | 1.010 | 1.050 | 1.010 | 1.010 | 1.010 | 2,137,900 |
| 2024-06-06 | 0.985 | 1.000 | 0.965 | 1.000 | 1.000 | 3,567,600 |
| 2024-06-05 | 0.990 | 0.990 | 0.970 | 0.980 | 0.980 | 517,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.