SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.915	0.925	0.910	0.915	0.915	189,600
2025-08-18	0.935	0.935	0.910	0.910	0.910	150,100
2025-08-15	0.945	0.945	0.925	0.940	0.940	150,500
2025-08-14	0.910	0.950	0.910	0.945	0.945	844,000
2025-08-13	0.915	0.915	0.910	0.910	0.910	144,700
2025-08-12	0.900	0.915	0.900	0.910	0.910	126,300
2025-08-11	0.920	0.930	0.905	0.905	0.905	140,000
2025-08-08	0.910	0.935	0.910	0.920	0.920	617,300
2025-08-07	0.905	0.920	0.900	0.920	0.920	611,300
2025-08-06	0.905	0.910	0.900	0.900	0.900	616,300
2025-08-05	0.905	0.920	0.905	0.910	0.910	282,200
2025-08-04	0.905	0.910	0.900	0.905	0.905	171,500
2025-08-01	0.905	0.910	0.900	0.905	0.905	795,000
2025-07-31	0.915	0.920	0.900	0.900	0.900	468,800
2025-07-30	0.900	0.920	0.880	0.905	0.905	780,000
2025-07-29	0.930	0.930	0.905	0.905	0.905	794,000
2025-07-28	0.910	0.950	0.910	0.930	0.930	2,036,300
2025-07-25	0.850	0.925	0.850	0.910	0.910	2,878,900
2025-07-24	0.880	0.880	0.840	0.840	0.840	982,600
2025-07-23	0.885	0.885	0.875	0.880	0.880	1,159,400
2025-07-22	0.890	0.895	0.880	0.885	0.885	809,000
2025-07-21	0.925	0.925	0.890	0.900	0.900	659,600
2025-07-18	0.910	0.930	0.910	0.930	0.930	530,800
2025-07-17	0.920	0.920	0.905	0.910	0.910	863,500
2025-07-16	0.925	0.935	0.910	0.920	0.920	728,500
2025-07-15	0.925	0.935	0.925	0.930	0.930	677,800
2025-07-14	0.930	0.935	0.920	0.930	0.930	398,400
2025-07-11	0.940	0.940	0.930	0.935	0.935	578,100
2025-07-10	0.955	0.955	0.940	0.950	0.950	327,100
2025-07-09	0.970	0.985	0.955	0.960	0.960	802,200
2025-07-08	0.925	0.990	0.920	0.960	0.960	677,400
2025-07-07	0.930	0.940	0.920	0.925	0.925	474,000
2025-07-04	0.910	0.935	0.910	0.925	0.925	985,100
2025-07-03	0.915	0.915	0.900	0.900	0.900	812,200
2025-07-02	0.915	0.915	0.900	0.915	0.915	163,200
2025-07-01	0.915	0.915	0.910	0.915	0.915	110,600
2025-06-30	0.915	0.915	0.910	0.915	0.915	99,100
2025-06-26	0.915	0.920	0.910	0.910	0.910	306,100
2025-06-25	0.910	0.925	0.910	0.910	0.910	407,200
2025-06-24	0.910	0.915	0.905	0.910	0.910	78,000
2025-06-23	0.900	0.905	0.890	0.905	0.905	54,300
2025-06-20	0.905	0.920	0.905	0.910	0.910	75,800
2025-06-19	0.920	0.930	0.910	0.920	0.920	100,200
2025-06-18	0.920	0.930	0.920	0.930	0.930	1,300
2025-06-17	0.935	0.935	0.930	0.930	0.930	44,800
2025-06-16	0.930	0.940	0.930	0.935	0.935	18,400
2025-06-13	0.950	0.950	0.935	0.940	0.940	91,100
2025-06-12	0.955	0.960	0.950	0.955	0.955	42,700
2025-06-11	0.960	0.960	0.955	0.960	0.960	93,600
2025-06-10	0.960	0.960	0.945	0.960	0.960	500,300
2025-06-09	0.940	0.960	0.940	0.960	0.960	169,200
2025-06-06	0.950	0.960	0.935	0.960	0.960	30,600
2025-06-05	0.920	0.950	0.920	0.950	0.950	34,800
2025-06-04	0.930	0.935	0.920	0.920	0.920	53,400
2025-06-03	0.940	0.940	0.920	0.930	0.930	29,000
2025-05-30	0.930	0.950	0.930	0.950	0.950	10,700
2025-05-29	0.920	0.945	0.920	0.940	0.940	102,800
2025-05-28	0.930	0.930	0.915	0.915	0.915	51,600
2025-05-27	0.920	0.940	0.910	0.940	0.940	62,300
2025-05-26	0.945	0.950	0.920	0.920	0.920	52,700

← NewerPage 6 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.