SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.885	0.910	0.875	0.905	0.905	2,834,600
2024-03-01	0.900	0.910	0.880	0.890	0.890	1,058,000
2024-02-29	0.920	0.920	0.885	0.900	0.900	1,511,500
2024-02-28	0.935	0.940	0.920	0.920	0.920	1,432,100
2024-02-27	0.935	0.960	0.920	0.940	0.940	1,790,700
2024-02-26	0.940	0.940	0.930	0.930	0.930	398,600
2024-02-23	0.950	0.955	0.925	0.935	0.935	1,244,600
2024-02-22	0.940	0.955	0.930	0.950	0.950	1,636,100
2024-02-21	0.965	0.965	0.940	0.940	0.940	704,500
2024-02-20	0.955	0.975	0.945	0.965	0.965	2,404,800
2024-02-19	0.970	0.975	0.930	0.950	0.950	1,271,500
2024-02-16	0.970	0.980	0.950	0.970	0.970	2,622,800
2024-02-15	0.970	0.975	0.955	0.960	0.960	2,278,400
2024-02-14	0.910	0.985	0.905	0.975	0.975	4,135,800
2024-02-13	0.910	0.925	0.910	0.920	0.920	652,100
2024-02-09	0.915	0.930	0.900	0.910	0.910	1,316,200
2024-02-08	0.890	0.920	0.885	0.920	0.920	1,928,100
2024-02-07	0.910	0.915	0.880	0.890	0.890	1,368,000
2024-02-06	0.880	0.910	0.880	0.910	0.910	1,508,200
2024-02-05	0.870	0.885	0.865	0.885	0.885	1,582,400
2024-02-02	0.890	0.900	0.860	0.865	0.865	1,639,500
2024-01-31	0.860	0.900	0.860	0.890	0.890	1,854,100
2024-01-30	0.895	0.910	0.855	0.860	0.860	3,148,200
2024-01-29	0.970	0.975	0.885	0.895	0.895	10,356,300
2024-01-26	0.995	1.010	0.980	0.980	0.980	2,130,300
2024-01-24	1.020	1.020	0.995	0.995	0.995	1,328,100
2024-01-23	1.010	1.020	0.990	1.010	1.010	1,903,300
2024-01-22	1.020	1.030	0.985	0.995	0.995	1,481,500
2024-01-19	0.975	1.030	0.975	1.020	1.020	3,206,100
2024-01-18	0.975	0.985	0.930	0.975	0.975	3,037,400
2024-01-17	0.970	1.010	0.930	0.975	0.975	3,307,600
2024-01-16	1.040	1.040	0.950	0.970	0.970	4,235,000
2024-01-15	1.050	1.060	1.010	1.040	1.040	3,888,900
2024-01-12	1.080	1.080	1.040	1.050	1.050	2,595,600
2024-01-11	1.080	1.100	1.060	1.080	1.080	1,386,400
2024-01-10	1.070	1.110	1.060	1.090	1.090	2,947,400
2024-01-09	1.090	1.120	1.070	1.080	1.080	4,672,000
2024-01-08	1.100	1.100	1.070	1.080	1.080	1,993,100
2024-01-05	1.050	1.140	1.040	1.100	1.100	10,986,600
2024-01-04	1.030	1.040	1.020	1.040	1.040	2,153,100
2024-01-03	1.040	1.050	1.020	1.030	1.030	1,725,400
2024-01-02	1.070	1.080	1.020	1.040	1.040	3,697,000
2023-12-29	1.040	1.070	1.030	1.070	1.070	3,495,100
2023-12-28	1.060	1.070	1.040	1.050	1.050	1,212,800
2023-12-27	1.020	1.080	1.020	1.060	1.060	5,008,900
2023-12-26	1.010	1.030	1.000	1.020	1.020	2,282,200
2023-12-22	1.020	1.030	1.010	1.010	1.010	1,153,000
2023-12-21	0.995	1.020	0.985	1.020	1.020	952,100
2023-12-20	1.040	1.090	1.000	1.010	1.010	11,427,200
2023-12-19	1.050	1.050	1.010	1.030	1.030	1,687,000
2023-12-18	1.050	1.070	1.030	1.050	1.050	2,992,000
2023-12-15	0.980	1.050	0.970	1.050	1.050	11,756,800
2023-12-14	0.960	0.980	0.950	0.980	0.980	3,445,700
2023-12-13	0.970	0.970	0.945	0.950	0.950	1,196,700
2023-12-12	0.970	0.975	0.955	0.965	0.965	1,314,600
2023-12-11	0.945	0.975	0.935	0.965	0.965	3,544,000
2023-12-08	0.905	0.955	0.900	0.940	0.940	4,193,000
2023-12-07	0.955	0.955	0.895	0.910	0.910	6,532,900
2023-12-06	0.945	0.965	0.930	0.955	0.955	4,871,400
2023-12-05	1.030	1.030	0.935	0.945	0.945	18,609,199

← NewerPage 12 of 21 · 1,206 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.