SMRT Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.940	0.940	0.930	0.940	0.940	161,200
2025-05-22	0.935	0.940	0.915	0.925	0.925	175,300
2025-05-21	0.950	0.960	0.945	0.945	0.945	211,300
2025-05-20	0.960	0.960	0.950	0.955	0.955	225,700
2025-05-19	1.000	1.020	0.955	0.955	0.955	349,200
2025-05-16	0.990	0.995	0.980	0.995	0.995	250,600
2025-05-15	1.030	1.030	0.990	0.990	0.990	696,900
2025-05-14	0.970	1.030	0.965	1.020	1.020	1,820,800
2025-05-13	0.975	0.980	0.945	0.965	0.965	444,000
2025-05-09	0.965	0.965	0.950	0.960	0.960	54,500
2025-05-08	0.945	0.980	0.945	0.965	0.965	404,300
2025-05-07	0.930	0.955	0.930	0.945	0.945	82,000
2025-05-06	0.935	0.935	0.920	0.930	0.930	93,600
2025-05-05	0.965	0.965	0.920	0.920	0.920	179,600
2025-05-02	0.940	0.985	0.940	0.965	0.965	424,400
2025-04-30	0.920	0.940	0.920	0.935	0.935	168,700
2025-04-29	0.950	0.960	0.915	0.915	0.915	202,100
2025-04-28	0.920	0.945	0.915	0.940	0.940	469,300
2025-04-25	0.920	0.925	0.905	0.925	0.925	308,500
2025-04-24	0.925	0.950	0.905	0.925	0.925	296,400
2025-04-23	0.890	0.950	0.890	0.925	0.925	747,900
2025-04-22	0.870	0.900	0.870	0.880	0.880	105,800
2025-04-21	0.890	0.900	0.890	0.900	0.900	84,800
2025-04-18	0.920	0.920	0.885	0.895	0.895	210,200
2025-04-17	0.880	0.910	0.855	0.900	0.900	279,000
2025-04-16	0.980	0.980	0.890	0.890	0.890	269,300
2025-04-15	0.950	1.000	0.925	0.950	0.950	1,340,300
2025-04-14	0.765	1.020	0.765	0.950	0.950	3,739,400
2025-04-11	0.770	0.770	0.750	0.755	0.755	1,054,100
2025-04-10	0.760	0.795	0.745	0.780	0.780	1,606,300
2025-04-09	0.800	0.800	0.690	0.690	0.690	1,621,900
2025-04-08	0.800	0.800	0.745	0.800	0.800	1,381,900
2025-04-07	0.840	0.840	0.730	0.765	0.765	1,233,500
2025-04-04	0.890	0.905	0.845	0.845	0.845	711,300
2025-04-03	0.955	0.955	0.910	0.915	0.915	153,300
2025-04-02	0.990	0.990	0.955	0.955	0.955	6,200
2025-03-28	0.945	1.000	0.945	0.990	0.990	501,000
2025-03-27	0.935	0.945	0.930	0.945	0.945	22,200
2025-03-26	0.935	0.940	0.910	0.940	0.940	180,800
2025-03-25	0.950	0.950	0.935	0.935	0.935	47,100
2025-03-24	0.935	0.935	0.905	0.910	0.910	167,900
2025-03-21	0.955	0.960	0.925	0.930	0.930	86,900
2025-03-20	0.950	0.960	0.945	0.960	0.960	562,100
2025-03-19	0.960	0.960	0.920	0.945	0.945	89,900
2025-03-17	0.960	0.965	0.955	0.960	0.960	138,300
2025-03-14	0.950	0.950	0.930	0.945	0.945	475,300
2025-03-13	0.890	0.940	0.890	0.935	0.935	771,400
2025-03-12	0.910	0.910	0.870	0.890	0.890	290,400
2025-03-11	0.940	0.940	0.895	0.910	0.910	586,600
2025-03-10	0.975	0.975	0.955	0.955	0.955	164,000
2025-03-07	0.990	1.000	0.970	0.975	0.975	39,800
2025-03-06	0.980	1.010	0.970	1.010	1.010	350,800
2025-03-05	1.000	1.000	0.955	0.970	0.970	300,100
2025-03-04	1.020	1.020	0.950	1.000	1.000	688,800
2025-03-03	1.090	1.090	1.030	1.040	1.040	161,400
2025-02-28	1.030	1.090	1.000	1.090	1.090	737,500
2025-02-27	1.050	1.050	1.020	1.040	1.040	136,600
2025-02-26	1.050	1.050	1.020	1.050	1.050	55,100
2025-02-25	1.050	1.060	1.010	1.050	1.050	401,600
2025-02-24	1.080	1.080	1.040	1.050	1.050	138,600

← NewerPage 7 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.