Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.045	0.045	0.040	0.045	0.045	975,500
2023-11-20	0.040	0.045	0.040	0.045	0.045	1,299,400
2023-11-17	0.040	0.045	0.040	0.045	0.045	2,164,100
2023-11-16	0.045	0.045	0.040	0.045	0.045	9,412,100
2023-11-15	0.045	0.045	0.040	0.045	0.045	22,687,400
2023-11-14	0.045	0.050	0.040	0.045	0.045	11,618,700
2023-11-10	0.045	0.050	0.040	0.045	0.045	32,789,500
2023-11-09	0.045	0.050	0.045	0.050	0.050	15,668,200
2023-11-08	0.040	0.050	0.040	0.045	0.045	86,628,203
2023-11-07	0.045	0.045	0.040	0.040	0.040	19,817,600
2023-11-06	0.045	0.050	0.040	0.045	0.045	79,391,508
2023-11-03	0.050	0.060	0.045	0.045	0.045	157,696,406
2023-11-02	0.035	0.050	0.030	0.050	0.050	221,971,109
2023-11-01	0.025	0.030	0.025	0.030	0.030	625,200
2023-10-31	0.030	0.030	0.025	0.030	0.030	632,200
2023-10-30	0.025	0.030	0.025	0.030	0.030	429,100
2023-10-27	0.025	0.030	0.025	0.030	0.030	256,200
2023-10-26	0.025	0.030	0.025	0.030	0.030	1,787,000
2023-10-25	0.030	0.030	0.025	0.030	0.030	395,400
2023-10-24	0.025	0.030	0.025	0.030	0.030	257,700
2023-10-23	0.030	0.030	0.025	0.030	0.030	1,439,900
2023-10-20	0.030	0.030	0.025	0.030	0.030	1,675,500
2023-10-19	0.025	0.030	0.025	0.030	0.030	264,000
2023-10-18	0.030	0.030	0.025	0.025	0.025	1,268,700
2023-10-17	0.030	0.030	0.025	0.030	0.030	3,896,700
2023-10-16	0.025	0.030	0.025	0.030	0.030	47,600
2023-10-13	0.025	0.030	0.025	0.030	0.030	2,975,300
2023-10-12	0.025	0.030	0.025	0.025	0.025	188,100
2023-10-11	0.025	0.025	0.025	0.025	0.025	189,100
2023-10-10	0.025	0.030	0.025	0.030	0.030	166,000
2023-10-09	0.025	0.030	0.025	0.030	0.030	799,000
2023-10-06	0.030	0.030	0.025	0.030	0.030	820,600
2023-10-05	0.030	0.030	0.030	0.030	0.030	9,840,000
2023-10-04	0.030	0.030	0.025	0.025	0.025	3,994,500
2023-10-03	0.030	0.030	0.025	0.030	0.030	1,430,100
2023-10-02	0.030	0.030	0.025	0.030	0.030	990,000
2023-09-29	0.025	0.030	0.025	0.030	0.030	82,100
2023-09-27	0.025	0.030	0.025	0.030	0.030	4,140,000
2023-09-26	0.030	0.030	0.025	0.025	0.025	1,480,300
2023-09-25	0.025	0.030	0.025	0.030	0.030	779,900
2023-09-22	0.030	0.030	0.025	0.030	0.030	7,017,400
2023-09-21	0.030	0.030	0.025	0.030	0.030	4,650,100
2023-09-20	0.035	0.035	0.025	0.030	0.030	8,699,500
2023-09-19	0.025	0.035	0.025	0.030	0.030	68,234,898
2023-09-18	0.030	0.030	0.025	0.030	0.030	2,137,800
2023-09-15	0.030	0.030	0.025	0.030	0.030	9,337,800
2023-09-14	0.025	0.035	0.025	0.030	0.030	33,867,801
2023-09-13	0.030	0.030	0.025	0.025	0.025	1,697,300
2023-09-12	0.025	0.030	0.025	0.025	0.025	602,100
2023-09-11	0.025	0.030	0.025	0.025	0.025	33,235,898
2023-09-08	0.030	0.030	0.025	0.030	0.030	39,300
2023-09-07	0.025	0.030	0.025	0.030	0.030	281,400
2023-09-06	0.030	0.030	0.025	0.030	0.030	10,000,300
2023-09-05	0.030	0.030	0.025	0.030	0.030	600,200
2023-09-04	0.030	0.030	0.025	0.030	0.030	546,000
2023-09-01	0.025	0.030	0.025	0.030	0.030	581,800
2023-08-30	0.025	0.030	0.025	0.025	0.025	754,900
2023-08-29	0.030	0.030	0.030	0.030	0.030	314,400
2023-08-28	0.030	0.030	0.025	0.030	0.030	410,600
2023-08-25	0.030	0.030	0.025	0.030	0.030	381,000

← NewerPage 13 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.