SMRT Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 1,135,500 |
| 2024-11-22 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 489,600 |
| 2024-11-21 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 814,500 |
| 2024-11-20 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 392,600 |
| 2024-11-19 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 646,800 |
| 2024-11-18 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 590,000 |
| 2024-11-15 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 284,700 |
| 2024-11-14 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 574,800 |
| 2024-11-13 | 1.170 | 1.180 | 1.120 | 1.160 | 1.160 | 1,650,600 |
| 2024-11-12 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 577,600 |
| 2024-11-11 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 589,900 |
| 2024-11-08 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 415,600 |
| 2024-11-07 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 346,500 |
| 2024-11-06 | 1.130 | 1.200 | 1.130 | 1.190 | 1.190 | 804,200 |
| 2024-11-05 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 318,400 |
| 2024-11-04 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 348,500 |
| 2024-11-01 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 185,000 |
| 2024-10-30 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 314,000 |
| 2024-10-29 | 1.120 | 1.120 | 1.080 | 1.110 | 1.110 | 412,000 |
| 2024-10-28 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 309,900 |
| 2024-10-25 | 1.140 | 1.180 | 1.140 | 1.150 | 1.150 | 420,700 |
| 2024-10-24 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 735,700 |
| 2024-10-23 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 227,900 |
| 2024-10-22 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 161,400 |
| 2024-10-21 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 246,300 |
| 2024-10-18 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 111,500 |
| 2024-10-17 | 1.080 | 1.090 | 1.080 | 1.080 | 1.080 | 137,000 |
| 2024-10-16 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 133,600 |
| 2024-10-15 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 179,700 |
| 2024-10-14 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 77,300 |
| 2024-10-11 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 80,700 |
| 2024-10-10 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 283,400 |
| 2024-10-09 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 214,100 |
| 2024-10-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 327,100 |
| 2024-10-07 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 638,300 |
| 2024-10-04 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 368,400 |
| 2024-10-03 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 473,900 |
| 2024-10-02 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 369,700 |
| 2024-10-01 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 513,400 |
| 2024-09-30 | 1.110 | 1.120 | 1.010 | 1.050 | 1.050 | 860,500 |
| 2024-09-27 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 266,400 |
| 2024-09-26 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 366,600 |
| 2024-09-25 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 786,100 |
| 2024-09-24 | 1.130 | 1.140 | 1.130 | 1.130 | 1.130 | 391,200 |
| 2024-09-23 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 1,182,900 |
| 2024-09-20 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 589,800 |
| 2024-09-19 | 1.170 | 1.200 | 1.140 | 1.140 | 1.140 | 1,357,800 |
| 2024-09-18 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 1,412,700 |
| 2024-09-17 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 289,300 |
| 2024-09-13 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 323,800 |
| 2024-09-12 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 715,000 |
| 2024-09-11 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 616,100 |
| 2024-09-10 | 1.160 | 1.170 | 1.110 | 1.140 | 1.140 | 1,558,500 |
| 2024-09-09 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 2,126,100 |
| 2024-09-06 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 2,111,500 |
| 2024-09-05 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 1,791,900 |
| 2024-09-04 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 1,212,400 |
| 2024-09-03 | 1.160 | 1.210 | 1.150 | 1.160 | 1.160 | 2,298,900 |
| 2024-09-02 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 1,286,400 |
| 2024-08-30 | 1.110 | 1.150 | 1.100 | 1.120 | 1.120 | 849,300 |
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.