SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.990	0.990	0.970	0.980	0.980	517,700
2024-06-04	1.000	1.020	0.975	0.990	0.990	945,400
2024-05-31	1.000	1.020	0.980	1.000	1.000	826,200
2024-05-30	1.010	1.010	0.995	1.000	1.000	1,159,100
2024-05-29	1.020	1.030	0.975	1.000	1.000	3,133,500
2024-05-28	0.950	1.020	0.945	1.000	1.000	6,202,200
2024-05-27	0.935	0.955	0.920	0.930	0.930	1,146,000
2024-05-24	0.985	0.985	0.935	0.935	0.935	2,251,300
2024-05-23	1.010	1.040	0.980	0.985	0.985	3,013,800
2024-05-21	0.965	1.040	0.965	1.030	1.030	3,394,200
2024-05-20	0.950	1.000	0.950	0.970	0.970	4,768,600
2024-05-17	0.965	0.975	0.945	0.945	0.945	1,748,500
2024-05-16	0.950	0.965	0.950	0.965	0.965	372,900
2024-05-15	0.965	0.975	0.940	0.950	0.950	1,809,800
2024-05-14	0.890	0.975	0.885	0.965	0.965	5,893,400
2024-05-13	0.915	0.925	0.880	0.890	0.890	875,900
2024-05-10	0.910	0.920	0.905	0.915	0.915	371,600
2024-05-09	0.900	0.920	0.900	0.905	0.905	839,400
2024-05-08	0.925	0.930	0.890	0.900	0.900	2,548,500
2024-05-07	0.875	0.940	0.870	0.935	0.935	5,319,700
2024-05-06	0.885	0.890	0.860	0.870	0.870	1,714,400
2024-05-03	0.840	0.890	0.840	0.885	0.885	3,904,000
2024-05-02	0.855	0.855	0.830	0.840	0.840	297,000
2024-04-30	0.830	0.860	0.830	0.850	0.850	1,219,900
2024-04-29	0.835	0.840	0.825	0.825	0.825	163,800
2024-04-26	0.850	0.850	0.820	0.845	0.845	740,300
2024-04-25	0.860	0.865	0.845	0.850	0.850	387,800
2024-04-24	0.850	0.855	0.830	0.845	0.845	830,900
2024-04-23	0.805	0.845	0.805	0.845	0.845	814,800
2024-04-22	0.820	0.820	0.805	0.805	0.805	2,226,100
2024-04-19	0.825	0.830	0.790	0.810	0.810	671,500
2024-04-18	0.840	0.840	0.830	0.830	0.830	235,300
2024-04-17	0.845	0.845	0.835	0.840	0.840	110,700
2024-04-16	0.855	0.855	0.840	0.845	0.845	682,900
2024-04-15	0.860	0.860	0.855	0.860	0.860	426,300
2024-04-12	0.840	0.865	0.840	0.865	0.865	744,300
2024-04-09	0.855	0.860	0.830	0.830	0.830	743,100
2024-04-08	0.865	0.865	0.855	0.855	0.855	807,300
2024-04-05	0.865	0.875	0.865	0.865	0.865	109,400
2024-04-04	0.855	0.880	0.850	0.860	0.860	2,123,500
2024-04-03	0.835	0.855	0.830	0.845	0.845	1,200,700
2024-04-02	0.825	0.845	0.825	0.835	0.835	1,853,700
2024-04-01	0.850	0.855	0.825	0.825	0.825	2,276,400
2024-03-29	0.850	0.860	0.835	0.855	0.855	2,444,500
2024-03-27	0.875	0.885	0.850	0.850	0.850	1,831,500
2024-03-26	0.895	0.895	0.875	0.875	0.875	1,024,200
2024-03-25	0.890	0.900	0.885	0.900	0.900	309,500
2024-03-22	0.910	0.910	0.885	0.895	0.895	1,131,800
2024-03-21	0.910	0.925	0.900	0.910	0.910	768,800
2024-03-20	0.895	0.920	0.895	0.915	0.915	1,365,800
2024-03-19	0.885	0.900	0.880	0.895	0.895	717,400
2024-03-18	0.895	0.895	0.885	0.885	0.885	730,300
2024-03-15	0.900	0.915	0.890	0.890	0.890	729,900
2024-03-14	0.895	0.920	0.895	0.915	0.915	786,200
2024-03-13	0.905	0.905	0.890	0.895	0.895	891,900
2024-03-12	0.905	0.910	0.900	0.905	0.905	982,100
2024-03-11	0.930	0.935	0.910	0.910	0.910	1,217,400
2024-03-08	0.930	0.945	0.925	0.930	0.930	2,473,100
2024-03-07	0.935	0.945	0.930	0.935	0.935	677,400
2024-03-06	0.950	0.955	0.930	0.940	0.940	1,879,100

← NewerPage 11 of 21 · 1,203 trading daysOlder →

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.