SMRT Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 138,600 |
| 2025-02-21 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 436,300 |
| 2025-02-20 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 279,600 |
| 2025-02-19 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 215,600 |
| 2025-02-18 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 314,200 |
| 2025-02-17 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 109,600 |
| 2025-02-14 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 158,300 |
| 2025-02-13 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 143,600 |
| 2025-02-12 | 1.140 | 1.160 | 1.100 | 1.120 | 1.120 | 333,000 |
| 2025-02-10 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 82,600 |
| 2025-02-07 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 210,400 |
| 2025-02-06 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 147,000 |
| 2025-02-05 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 226,800 |
| 2025-02-04 | 1.080 | 1.120 | 1.060 | 1.060 | 1.060 | 110,500 |
| 2025-02-03 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 60,600 |
| 2025-01-31 | 1.050 | 1.110 | 1.050 | 1.100 | 1.100 | 426,000 |
| 2025-01-28 | 1.050 | 1.110 | 1.040 | 1.100 | 1.100 | 215,400 |
| 2025-01-27 | 1.120 | 1.130 | 1.040 | 1.050 | 1.050 | 408,600 |
| 2025-01-24 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 565,700 |
| 2025-01-23 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 293,900 |
| 2025-01-22 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 266,100 |
| 2025-01-21 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 278,900 |
| 2025-01-20 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 157,800 |
| 2025-01-17 | 1.170 | 1.170 | 1.110 | 1.160 | 1.160 | 504,600 |
| 2025-01-16 | 1.180 | 1.180 | 1.090 | 1.180 | 1.180 | 1,315,900 |
| 2025-01-15 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 386,300 |
| 2025-01-14 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 368,600 |
| 2025-01-13 | 1.200 | 1.220 | 1.170 | 1.200 | 1.200 | 507,900 |
| 2025-01-10 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 296,800 |
| 2025-01-09 | 1.280 | 1.280 | 1.210 | 1.210 | 1.210 | 1,024,500 |
| 2025-01-08 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 572,700 |
| 2025-01-07 | 1.290 | 1.340 | 1.290 | 1.330 | 1.330 | 1,106,700 |
| 2025-01-06 | 1.250 | 1.300 | 1.230 | 1.290 | 1.290 | 640,800 |
| 2025-01-03 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 1,127,000 |
| 2025-01-02 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 296,900 |
| 2024-12-31 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 503,900 |
| 2024-12-30 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 494,900 |
| 2024-12-27 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 531,300 |
| 2024-12-26 | 1.290 | 1.330 | 1.290 | 1.320 | 1.320 | 1,404,200 |
| 2024-12-24 | 1.280 | 1.300 | 1.250 | 1.290 | 1.290 | 443,800 |
| 2024-12-23 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 420,400 |
| 2024-12-20 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 150,900 |
| 2024-12-19 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 690,800 |
| 2024-12-18 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 264,800 |
| 2024-12-17 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 624,500 |
| 2024-12-16 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 2,027,500 |
| 2024-12-13 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 1,594,600 |
| 2024-12-12 | 1.230 | 1.290 | 1.230 | 1.230 | 1.230 | 3,074,700 |
| 2024-12-11 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 617,900 |
| 2024-12-10 | 1.170 | 1.260 | 1.170 | 1.200 | 1.200 | 3,047,700 |
| 2024-12-09 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 745,600 |
| 2024-12-06 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 1,424,400 |
| 2024-12-05 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 1,521,100 |
| 2024-12-04 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 281,300 |
| 2024-12-03 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 406,800 |
| 2024-12-02 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 294,000 |
| 2024-11-29 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 493,600 |
| 2024-11-28 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 1,446,400 |
| 2024-11-27 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 722,900 |
| 2024-11-26 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 427,600 |
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.