SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.890	0.905	0.860	0.870	0.870	9,271,900
2023-06-09	0.880	0.910	0.870	0.900	0.900	19,612,801
2023-06-08	0.835	0.885	0.830	0.880	0.880	16,799,699
2023-06-07	0.785	0.855	0.785	0.840	0.840	32,146,100
2023-06-06	0.765	0.790	0.755	0.790	0.790	8,382,100
2023-06-02	0.790	0.805	0.760	0.770	0.770	14,524,400
2023-06-01	0.770	0.810	0.755	0.790	0.790	17,099,900
2023-05-31	0.770	0.805	0.725	0.775	0.775	31,815,900
2023-05-30	0.780	0.780	0.750	0.760	0.760	13,756,700
2023-05-29	0.735	0.785	0.730	0.780	0.780	35,251,398
2023-05-26	0.655	0.740	0.655	0.705	0.705	68,210,094
2023-05-25	0.645	0.655	0.630	0.655	0.655	10,983,700
2023-05-24	0.635	0.675	0.635	0.645	0.645	35,843,898
2023-05-23	0.640	0.650	0.625	0.630	0.630	7,910,800
2023-05-22	0.620	0.640	0.610	0.635	0.635	7,355,300
2023-05-19	0.640	0.655	0.610	0.615	0.615	15,296,500
2023-05-18	0.645	0.655	0.630	0.640	0.640	7,938,100
2023-05-17	0.645	0.665	0.630	0.635	0.635	9,573,400
2023-05-16	0.650	0.675	0.635	0.645	0.645	22,159,301
2023-05-15	0.660	0.665	0.625	0.645	0.645	23,434,500
2023-05-12	0.595	0.665	0.580	0.650	0.650	34,740,500
2023-05-11	0.610	0.620	0.590	0.590	0.590	12,917,200
2023-05-10	0.565	0.610	0.565	0.595	0.595	26,532,000
2023-05-09	0.600	0.600	0.550	0.555	0.555	16,743,100
2023-05-08	0.645	0.655	0.590	0.600	0.600	27,637,000
2023-05-05	0.595	0.635	0.590	0.630	0.630	18,382,801
2023-05-03	0.640	0.650	0.595	0.605	0.605	13,592,700
2023-05-02	0.675	0.680	0.650	0.650	0.650	6,946,100
2023-04-28	0.700	0.710	0.660	0.675	0.675	21,435,100
2023-04-27	0.660	0.695	0.645	0.685	0.685	21,276,301
2023-04-26	0.670	0.680	0.640	0.665	0.665	14,112,800
2023-04-25	0.670	0.735	0.660	0.670	0.670	65,167,102
2023-04-20	0.610	0.690	0.605	0.665	0.665	45,630,699
2023-04-19	0.640	0.645	0.610	0.615	0.615	17,790,500
2023-04-18	0.660	0.685	0.595	0.655	0.655	94,793,203
2023-04-17	0.535	0.645	0.535	0.645	0.645	104,791,906
2023-04-14	0.550	0.560	0.530	0.530	0.530	23,025,900
2023-04-13	0.490	0.550	0.490	0.545	0.545	42,068,898
2023-04-12	0.490	0.490	0.475	0.485	0.485	4,120,100
2023-04-11	0.495	0.505	0.485	0.485	0.485	7,949,500
2023-04-10	0.475	0.505	0.475	0.495	0.495	19,521,199
2023-04-07	0.460	0.490	0.455	0.475	0.475	18,417,199
2023-04-06	0.440	0.470	0.430	0.465	0.465	14,030,200
2023-04-05	0.460	0.460	0.435	0.440	0.440	15,089,700
2023-04-04	0.485	0.495	0.455	0.460	0.460	14,333,600
2023-04-03	0.505	0.510	0.475	0.485	0.485	13,343,000
2023-03-31	0.500	0.520	0.500	0.500	0.500	6,176,000
2023-03-30	0.520	0.530	0.500	0.500	0.500	12,221,600
2023-03-29	0.535	0.545	0.515	0.520	0.520	12,610,900
2023-03-28	0.520	0.540	0.505	0.530	0.530	12,201,400
2023-03-27	0.560	0.570	0.510	0.515	0.515	24,749,301
2023-03-24	0.525	0.560	0.510	0.555	0.555	38,685,699
2023-03-23	0.485	0.530	0.475	0.520	0.520	31,186,301
2023-03-22	0.510	0.520	0.470	0.485	0.485	19,613,400
2023-03-21	0.530	0.540	0.480	0.495	0.495	20,502,900
2023-03-20	0.510	0.550	0.500	0.510	0.510	21,279,100
2023-03-17	0.575	0.640	0.490	0.510	0.510	132,136,000
2023-03-16	0.520	0.570	0.500	0.565	0.565	62,009,602
2023-03-15	0.485	0.515	0.470	0.515	0.515	48,865,500
2023-03-14	0.450	0.485	0.395	0.465	0.465	45,960,301

← NewerPage 15 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.