Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.025	0.030	0.025	0.030	0.030	8,056,000
2024-08-15	0.025	0.030	0.025	0.025	0.025	2,852,400
2024-08-14	0.030	0.030	0.025	0.030	0.030	257,700
2024-08-13	0.030	0.030	0.025	0.025	0.025	3,194,100
2024-08-12	0.030	0.030	0.025	0.030	0.030	1,043,400
2024-08-09	0.030	0.030	0.025	0.030	0.030	689,400
2024-08-08	0.030	0.030	0.025	0.030	0.030	830,000
2024-08-07	0.030	0.030	0.025	0.030	0.030	1,668,800
2024-08-06	0.025	0.030	0.025	0.030	0.030	9,397,200
2024-08-05	0.025	0.030	0.020	0.025	0.025	17,051,699
2024-08-02	0.030	0.030	0.020	0.030	0.030	40,375,699
2024-08-01	0.040	0.040	0.025	0.030	0.030	142,115,812
2024-07-31	0.040	0.040	0.035	0.040	0.040	13,430,000
2024-07-30	0.040	0.045	0.035	0.040	0.040	27,609,500
2024-07-29	0.040	0.045	0.035	0.040	0.040	34,740,301
2024-07-26	0.035	0.040	0.035	0.040	0.040	10,261,000
2024-07-25	0.040	0.045	0.035	0.040	0.040	25,596,100
2024-07-24	0.035	0.045	0.035	0.035	0.035	49,085,398
2024-07-23	0.040	0.040	0.035	0.035	0.035	391,100
2024-07-22	0.040	0.040	0.040	0.040	0.040	23,086,600
2024-07-19	0.040	0.045	0.035	0.040	0.040	27,921,600
2024-07-18	0.040	0.040	0.035	0.040	0.040	669,400
2024-07-17	0.040	0.040	0.035	0.040	0.040	23,810,199
2024-07-16	0.040	0.040	0.035	0.040	0.040	41,226,102
2024-07-15	0.040	0.040	0.035	0.040	0.040	218,000
2024-07-12	0.040	0.040	0.035	0.040	0.040	38,234,199
2024-07-11	0.040	0.045	0.035	0.040	0.040	62,213,500
2024-07-10	0.035	0.035	0.035	0.035	0.035	166,900
2024-07-09	0.040	0.040	0.035	0.035	0.035	20,057,199
2024-07-05	0.035	0.040	0.035	0.040	0.040	21,189,100
2024-07-04	0.040	0.040	0.035	0.040	0.040	10,803,100
2024-07-03	0.035	0.040	0.035	0.040	0.040	25,280,199
2024-07-02	0.040	0.040	0.035	0.035	0.035	7,925,900
2024-07-01	0.040	0.040	0.035	0.035	0.035	9,467,900
2024-06-28	0.035	0.040	0.035	0.040	0.040	37,455,199
2024-06-27	0.040	0.040	0.035	0.035	0.035	10,629,000
2024-06-26	0.035	0.040	0.035	0.035	0.035	7,681,700
2024-06-25	0.040	0.040	0.035	0.035	0.035	47,292,398
2024-06-24	0.035	0.040	0.035	0.040	0.040	1,001,500
2024-06-21	0.040	0.040	0.035	0.040	0.040	4,298,000
2024-06-20	0.035	0.040	0.035	0.040	0.040	22,533,400
2024-06-19	0.035	0.040	0.035	0.040	0.040	19,195,699
2024-06-18	0.035	0.040	0.035	0.035	0.035	1,772,300
2024-06-14	0.040	0.040	0.035	0.035	0.035	34,033,801
2024-06-13	0.040	0.040	0.035	0.040	0.040	7,937,700
2024-06-12	0.040	0.045	0.035	0.040	0.040	15,849,900
2024-06-11	0.040	0.045	0.035	0.040	0.040	64,670,102
2024-06-10	0.040	0.045	0.040	0.040	0.040	34,479,301
2024-06-07	0.040	0.050	0.040	0.045	0.045	48,003,898
2024-06-06	0.040	0.045	0.040	0.045	0.045	9,174,000
2024-06-05	0.045	0.045	0.040	0.045	0.045	10,867,900
2024-06-04	0.045	0.045	0.040	0.045	0.045	28,621,400
2024-05-31	0.040	0.045	0.040	0.045	0.045	9,231,500
2024-05-30	0.045	0.045	0.040	0.040	0.040	12,180,000
2024-05-29	0.045	0.045	0.040	0.045	0.045	13,756,500
2024-05-28	0.045	0.045	0.040	0.045	0.045	760,000
2024-05-27	0.045	0.045	0.045	0.045	0.045	20,045,500
2024-05-24	0.040	0.050	0.040	0.045	0.045	22,811,100
2024-05-23	0.040	0.045	0.040	0.040	0.040	3,442,600
2024-05-21	0.040	0.045	0.040	0.040	0.040	8,251,400

← NewerPage 10 of 21 · 1,233 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.