SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.820	0.835	0.760	0.760	0.760	7,970,900
2023-09-06	0.825	0.835	0.805	0.815	0.815	2,421,800
2023-09-05	0.835	0.850	0.805	0.820	0.820	4,705,500
2023-09-04	0.780	0.850	0.780	0.840	0.840	15,147,000
2023-09-01	0.685	0.795	0.685	0.785	0.785	20,270,900
2023-08-30	0.725	0.725	0.690	0.695	0.695	2,700,800
2023-08-29	0.675	0.725	0.650	0.720	0.720	9,850,900
2023-08-28	0.710	0.715	0.675	0.680	0.680	3,320,100
2023-08-25	0.710	0.715	0.700	0.705	0.705	1,120,500
2023-08-24	0.700	0.720	0.700	0.715	0.715	1,931,900
2023-08-23	0.730	0.730	0.680	0.705	0.705	4,807,000
2023-08-22	0.725	0.725	0.710	0.725	0.725	1,379,900
2023-08-21	0.720	0.725	0.700	0.725	0.725	2,689,400
2023-08-18	0.760	0.760	0.725	0.725	0.725	4,760,600
2023-08-17	0.750	0.765	0.740	0.760	0.760	6,170,700
2023-08-16	0.750	0.755	0.740	0.755	0.755	1,326,600
2023-08-15	0.740	0.770	0.730	0.750	0.750	11,827,100
2023-08-14	0.710	0.750	0.705	0.750	0.750	11,420,800
2023-08-11	0.710	0.710	0.700	0.705	0.705	1,356,200
2023-08-10	0.710	0.720	0.705	0.710	0.710	3,430,900
2023-08-09	0.700	0.715	0.695	0.710	0.710	5,134,800
2023-08-08	0.705	0.720	0.695	0.695	0.695	4,203,800
2023-08-07	0.670	0.710	0.670	0.710	0.710	6,778,100
2023-08-04	0.635	0.680	0.635	0.675	0.675	6,891,100
2023-08-03	0.645	0.665	0.630	0.630	0.630	4,925,200
2023-08-02	0.675	0.675	0.650	0.650	0.650	4,269,400
2023-08-01	0.695	0.695	0.675	0.680	0.680	2,188,600
2023-07-31	0.720	0.725	0.675	0.690	0.690	5,391,900
2023-07-28	0.720	0.725	0.705	0.720	0.720	3,088,700
2023-07-27	0.720	0.735	0.715	0.730	0.730	5,630,300
2023-07-26	0.700	0.730	0.680	0.725	0.725	6,245,100
2023-07-25	0.690	0.710	0.675	0.700	0.700	4,239,600
2023-07-24	0.710	0.710	0.680	0.685	0.685	5,525,300
2023-07-21	0.695	0.705	0.655	0.700	0.700	22,588,000
2023-07-20	0.735	0.745	0.700	0.700	0.700	6,110,800
2023-07-18	0.780	0.785	0.730	0.735	0.735	11,346,000
2023-07-17	0.785	0.795	0.770	0.775	0.775	6,682,000
2023-07-14	0.780	0.785	0.770	0.780	0.780	4,989,000
2023-07-13	0.790	0.800	0.770	0.775	0.775	5,269,900
2023-07-12	0.800	0.810	0.775	0.785	0.785	9,875,900
2023-07-11	0.765	0.805	0.765	0.800	0.800	12,234,000
2023-07-10	0.775	0.775	0.755	0.765	0.765	3,210,100
2023-07-07	0.745	0.785	0.745	0.770	0.770	7,148,600
2023-07-06	0.770	0.775	0.745	0.750	0.750	6,402,400
2023-07-05	0.725	0.790	0.725	0.770	0.770	17,328,600
2023-07-04	0.755	0.755	0.715	0.725	0.725	7,153,400
2023-07-03	0.760	0.770	0.745	0.750	0.750	4,731,700
2023-06-30	0.755	0.770	0.730	0.760	0.760	6,722,100
2023-06-28	0.770	0.790	0.745	0.760	0.760	10,359,500
2023-06-27	0.785	0.800	0.750	0.755	0.755	8,343,700
2023-06-26	0.800	0.815	0.775	0.785	0.785	5,969,800
2023-06-23	0.835	0.850	0.795	0.800	0.800	21,355,699
2023-06-22	0.790	0.845	0.770	0.845	0.845	20,325,801
2023-06-21	0.805	0.810	0.785	0.790	0.790	5,723,100
2023-06-20	0.795	0.825	0.790	0.795	0.795	10,761,800
2023-06-19	0.830	0.830	0.785	0.790	0.790	8,795,900
2023-06-16	0.845	0.855	0.820	0.830	0.830	4,648,000
2023-06-15	0.815	0.855	0.785	0.845	0.845	17,275,000
2023-06-14	0.850	0.870	0.815	0.815	0.815	9,820,300
2023-06-13	0.875	0.890	0.835	0.840	0.840	9,201,200

← NewerPage 14 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.