SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.155	0.160	0.145	0.150	0.150	8,986,100
2026-02-04	0.160	0.160	0.150	0.155	0.155	8,745,000
2026-02-03	0.170	0.170	0.155	0.155	0.155	6,593,300
2026-01-30	0.165	0.170	0.160	0.170	0.170	12,996,300
2026-01-29	0.175	0.180	0.160	0.160	0.160	24,849,000
2026-01-28	0.175	0.180	0.170	0.175	0.175	13,326,200
2026-01-27	0.190	0.195	0.170	0.180	0.180	45,833,200
2026-01-26	0.205	0.210	0.190	0.195	0.195	20,352,400
2026-01-23	0.200	0.210	0.190	0.205	0.205	32,310,200
2026-01-22	0.205	0.215	0.195	0.200	0.200	96,708,900
2026-01-21	0.190	0.200	0.185	0.190	0.190	41,173,600
2026-01-20	0.195	0.205	0.175	0.190	0.190	58,559,900
2026-01-19	0.330	0.330	0.155	0.185	0.185	239,863,800
2026-01-16	0.430	0.455	0.430	0.445	0.445	2,573,300
2026-01-15	0.460	0.460	0.430	0.430	0.430	1,810,900
2026-01-14	0.480	0.485	0.450	0.460	0.460	3,245,800
2026-01-13	0.495	0.495	0.470	0.480	0.480	1,076,300
2026-01-12	0.530	0.530	0.485	0.485	0.485	2,256,100
2026-01-09	0.525	0.530	0.520	0.525	0.525	508,200
2026-01-08	0.520	0.540	0.520	0.525	0.525	928,900
2026-01-07	0.515	0.520	0.510	0.520	0.520	238,300
2026-01-06	0.535	0.535	0.515	0.520	0.520	1,107,600
2026-01-05	0.515	0.530	0.515	0.525	0.525	752,400
2026-01-02	0.525	0.525	0.515	0.515	0.515	1,160,500
2026-01-01	0.535	0.535	0.535	0.535	0.535	0
2025-12-31	0.540	0.540	0.525	0.535	0.535	794,500
2025-12-30	0.540	0.540	0.530	0.540	0.540	131,700
2025-12-29	0.550	0.550	0.530	0.545	0.545	1,140,600
2025-12-26	0.545	0.555	0.540	0.555	0.555	552,700
2025-12-25	0.550	0.550	0.550	0.550	0.550	0
2025-12-24	0.550	0.550	0.540	0.550	0.550	331,700
2025-12-23	0.550	0.555	0.545	0.555	0.555	293,500
2025-12-22	0.570	0.570	0.535	0.555	0.555	756,800
2025-12-19	0.560	0.575	0.550	0.550	0.550	707,000
2025-12-18	0.570	0.570	0.560	0.565	0.565	585,800
2025-12-17	0.590	0.590	0.565	0.575	0.575	119,300
2025-12-16	0.540	0.625	0.530	0.565	0.565	2,177,500
2025-12-15	0.565	0.575	0.540	0.540	0.540	493,400
2025-12-12	0.550	0.575	0.550	0.560	0.560	883,100
2025-12-11	0.575	0.575	0.540	0.545	0.545	760,200
2025-12-10	0.565	0.575	0.565	0.575	0.575	363,100
2025-12-09	0.590	0.590	0.560	0.575	0.575	411,700
2025-12-08	0.600	0.600	0.575	0.590	0.590	199,600
2025-12-05	0.615	0.625	0.590	0.600	0.600	379,600
2025-12-04	0.580	0.630	0.580	0.605	0.605	1,707,200
2025-12-03	0.570	0.580	0.560	0.580	0.580	626,300
2025-12-02	0.530	0.570	0.530	0.570	0.570	576,700
2025-12-01	0.560	0.605	0.520	0.530	0.530	2,928,300
2025-11-28	0.585	0.595	0.550	0.560	0.560	928,000
2025-11-27	0.595	0.595	0.580	0.585	0.585	392,000
2025-11-26	0.605	0.605	0.590	0.595	0.595	657,600
2025-11-25	0.610	0.615	0.600	0.600	0.600	600,400
2025-11-24	0.600	0.615	0.600	0.605	0.605	371,600
2025-11-21	0.600	0.620	0.585	0.590	0.590	3,974,100
2025-11-20	0.605	0.610	0.600	0.605	0.605	1,272,200
2025-11-19	0.610	0.615	0.595	0.600	0.600	318,800
2025-11-18	0.600	0.620	0.595	0.610	0.610	610,900
2025-11-17	0.595	0.610	0.585	0.605	0.605	1,282,200
2025-11-14	0.615	0.615	0.600	0.600	0.600	725,500
2025-11-13	0.620	0.625	0.615	0.615	0.615	660,200

← NewerPage 4 of 21 · 1,202 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.