SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.635	0.640	0.615	0.620	0.620	661,100
2025-11-11	0.640	0.660	0.630	0.630	0.630	1,366,300
2025-11-10	0.645	0.645	0.630	0.635	0.635	869,800
2025-11-07	0.650	0.655	0.635	0.645	0.645	724,400
2025-11-06	0.640	0.655	0.635	0.650	0.650	436,600
2025-11-05	0.640	0.655	0.630	0.635	0.635	1,261,800
2025-11-04	0.645	0.655	0.640	0.640	0.640	957,300
2025-11-03	0.660	0.660	0.635	0.645	0.645	1,332,100
2025-10-31	0.660	0.660	0.635	0.660	0.660	4,545,100
2025-10-30	0.690	0.690	0.650	0.655	0.655	2,526,200
2025-10-29	0.705	0.705	0.680	0.680	0.680	1,250,200
2025-10-28	0.705	0.705	0.690	0.705	0.705	1,140,600
2025-10-27	0.715	0.725	0.700	0.705	0.705	1,821,600
2025-10-24	0.710	0.715	0.705	0.710	0.710	1,238,600
2025-10-23	0.730	0.730	0.710	0.715	0.715	410,500
2025-10-22	0.720	0.720	0.705	0.720	0.720	425,300
2025-10-21	0.715	0.730	0.710	0.725	0.725	823,700
2025-10-17	0.715	0.715	0.700	0.705	0.705	1,115,100
2025-10-16	0.725	0.725	0.710	0.715	0.715	947,900
2025-10-15	0.715	0.730	0.715	0.725	0.725	1,514,300
2025-10-14	0.730	0.740	0.715	0.720	0.720	2,636,000
2025-10-13	0.725	0.735	0.715	0.730	0.730	1,501,400
2025-10-10	0.735	0.745	0.730	0.735	0.735	1,380,300
2025-10-09	0.735	0.750	0.725	0.735	0.735	1,974,600
2025-10-08	0.745	0.755	0.725	0.735	0.735	2,596,000
2025-10-07	0.750	0.770	0.745	0.750	0.750	886,300
2025-10-06	0.790	0.800	0.745	0.745	0.745	3,120,600
2025-10-03	0.820	0.820	0.785	0.790	0.790	1,968,900
2025-10-02	0.790	0.825	0.790	0.815	0.815	1,738,700
2025-10-01	0.775	0.800	0.775	0.790	0.790	3,007,600
2025-09-30	0.745	0.795	0.740	0.765	0.765	2,586,400
2025-09-29	0.755	0.770	0.730	0.740	0.740	2,675,500
2025-09-26	0.770	0.780	0.735	0.735	0.735	3,368,600
2025-09-25	0.785	0.795	0.770	0.770	0.770	1,606,300
2025-09-24	0.790	0.810	0.790	0.790	0.790	1,312,800
2025-09-23	0.805	0.810	0.790	0.790	0.790	726,900
2025-09-22	0.800	0.805	0.790	0.795	0.795	663,800
2025-09-19	0.810	0.810	0.780	0.785	0.785	2,484,200
2025-09-18	0.825	0.830	0.805	0.805	0.805	2,535,300
2025-09-17	0.815	0.835	0.815	0.825	0.825	1,600,100
2025-09-16	0.820	0.820	0.820	0.820	0.820	0
2025-09-15	0.820	0.820	0.820	0.820	0.820	0
2025-09-12	0.815	0.820	0.810	0.820	0.820	890,200
2025-09-11	0.840	0.840	0.805	0.805	0.805	2,256,800
2025-09-10	0.855	0.855	0.840	0.840	0.840	869,900
2025-09-09	0.860	0.860	0.850	0.860	0.860	454,200
2025-09-08	0.870	0.875	0.855	0.855	0.855	927,700
2025-09-05	0.875	0.875	0.875	0.875	0.875	0
2025-09-04	0.860	0.875	0.855	0.875	0.875	575,000
2025-09-03	0.875	0.875	0.860	0.860	0.860	831,100
2025-09-02	0.870	0.885	0.870	0.875	0.875	6,298,400
2025-09-01	0.880	0.880	0.880	0.880	0.880	0
2025-08-29	0.875	0.890	0.870	0.880	0.880	4,724,000
2025-08-28	0.870	0.880	0.870	0.880	0.880	883,300
2025-08-27	0.905	0.905	0.845	0.865	0.865	5,075,100
2025-08-26	0.935	0.935	0.900	0.905	0.905	1,553,300
2025-08-25	0.940	0.940	0.915	0.940	0.940	299,300
2025-08-22	0.945	0.950	0.930	0.930	0.930	699,800
2025-08-21	0.930	0.955	0.920	0.940	0.940	2,100,700
2025-08-20	0.925	0.940	0.915	0.920	0.920	1,209,100

← NewerPage 5 of 21 · 1,205 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.