SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.050	1.050	1.020	1.030	1.030	3,826,300
2023-12-01	1.040	1.080	1.030	1.050	1.050	5,248,400
2023-11-30	1.040	1.070	1.020	1.040	1.040	6,819,700
2023-11-29	0.985	1.070	0.975	1.050	1.050	18,752,199
2023-11-28	0.970	0.990	0.960	0.975	0.975	4,271,300
2023-11-27	0.945	1.010	0.945	0.965	0.965	10,548,300
2023-11-24	0.970	0.970	0.940	0.950	0.950	2,077,500
2023-11-23	0.945	0.980	0.945	0.975	0.975	6,678,200
2023-11-22	0.925	0.950	0.920	0.940	0.940	6,024,900
2023-11-21	0.910	0.930	0.910	0.925	0.925	2,956,000
2023-11-20	0.920	0.930	0.905	0.905	0.905	2,766,100
2023-11-17	0.935	0.935	0.915	0.920	0.920	3,408,000
2023-11-16	0.920	0.940	0.910	0.940	0.940	3,571,500
2023-11-15	0.945	0.945	0.915	0.920	0.920	3,298,700
2023-11-14	0.955	0.985	0.915	0.935	0.935	8,930,800
2023-11-10	0.955	0.960	0.935	0.950	0.950	3,795,900
2023-11-09	0.930	0.965	0.930	0.955	0.955	6,615,200
2023-11-08	0.955	0.960	0.925	0.930	0.930	6,132,100
2023-11-07	0.930	0.970	0.925	0.955	0.955	9,249,400
2023-11-06	0.930	0.940	0.920	0.925	0.925	2,942,100
2023-11-03	0.965	0.980	0.930	0.930	0.930	6,663,500
2023-11-02	0.920	0.965	0.920	0.960	0.960	11,218,100
2023-11-01	0.920	0.940	0.900	0.920	0.920	7,339,800
2023-10-31	0.910	0.945	0.905	0.920	0.920	8,843,900
2023-10-30	0.935	0.945	0.895	0.900	0.900	7,070,200
2023-10-27	0.940	0.965	0.935	0.940	0.940	6,056,200
2023-10-26	0.980	0.990	0.945	0.945	0.945	9,334,600
2023-10-25	0.985	1.010	0.940	0.960	0.960	13,438,000
2023-10-24	0.915	0.985	0.905	0.985	0.985	17,775,400
2023-10-23	0.915	0.945	0.880	0.910	0.910	6,578,500
2023-10-20	0.935	0.945	0.905	0.915	0.915	5,079,700
2023-10-19	0.925	0.965	0.875	0.935	0.935	22,323,400
2023-10-18	0.920	0.970	0.890	0.910	0.910	22,730,301
2023-10-17	0.845	0.930	0.840	0.925	0.925	27,218,801
2023-10-16	0.840	0.855	0.825	0.840	0.840	4,084,800
2023-10-13	0.790	0.850	0.790	0.840	0.840	9,588,500
2023-10-12	0.810	0.825	0.800	0.805	0.805	3,547,700
2023-10-11	0.790	0.820	0.775	0.810	0.810	7,770,300
2023-10-10	0.740	0.790	0.740	0.790	0.790	2,699,600
2023-10-09	0.740	0.755	0.740	0.745	0.745	995,500
2023-10-06	0.760	0.780	0.760	0.760	0.760	2,375,000
2023-10-05	0.750	0.780	0.750	0.770	0.770	9,211,900
2023-10-04	0.710	0.755	0.700	0.750	0.750	6,836,700
2023-10-03	0.730	0.735	0.710	0.715	0.715	1,970,700
2023-10-02	0.740	0.745	0.720	0.720	0.720	1,133,100
2023-09-29	0.750	0.750	0.725	0.735	0.735	3,683,900
2023-09-27	0.750	0.755	0.735	0.745	0.745	2,463,400
2023-09-26	0.780	0.780	0.750	0.750	0.750	2,967,200
2023-09-25	0.785	0.795	0.770	0.785	0.785	1,607,000
2023-09-22	0.790	0.795	0.775	0.785	0.785	1,823,100
2023-09-21	0.780	0.815	0.770	0.795	0.795	14,084,700
2023-09-20	0.735	0.785	0.725	0.780	0.780	7,344,000
2023-09-19	0.745	0.745	0.725	0.735	0.735	1,567,600
2023-09-18	0.755	0.760	0.730	0.735	0.735	2,512,600
2023-09-15	0.735	0.755	0.725	0.750	0.750	4,516,600
2023-09-14	0.740	0.740	0.720	0.720	0.720	2,661,500
2023-09-13	0.730	0.755	0.730	0.735	0.735	2,294,700
2023-09-12	0.740	0.755	0.720	0.740	0.740	4,329,800
2023-09-11	0.775	0.775	0.735	0.745	0.745	2,626,900
2023-09-08	0.760	0.775	0.740	0.760	0.760	4,105,000

← NewerPage 13 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.