Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.025	0.030	0.025	0.030	0.030	89,000
2023-08-23	0.025	0.030	0.025	0.025	0.025	73,000
2023-08-22	0.030	0.030	0.025	0.025	0.025	774,200
2023-08-21	0.025	0.030	0.025	0.030	0.030	1,497,100
2023-08-18	0.030	0.030	0.025	0.030	0.030	524,500
2023-08-17	0.025	0.030	0.025	0.030	0.030	399,600
2023-08-16	0.030	0.030	0.025	0.030	0.030	2,611,000
2023-08-15	0.025	0.030	0.025	0.030	0.030	7,503,300
2023-08-14	0.030	0.030	0.025	0.030	0.030	120,800
2023-08-11	0.030	0.030	0.025	0.025	0.025	5,140,700
2023-08-10	0.030	0.030	0.025	0.030	0.030	33,126,801
2023-08-09	0.030	0.030	0.025	0.025	0.025	542,100
2023-08-08	0.025	0.030	0.025	0.030	0.030	156,300
2023-08-07	0.025	0.030	0.025	0.025	0.025	632,700
2023-08-04	0.030	0.030	0.025	0.025	0.025	363,700
2023-08-03	0.030	0.030	0.025	0.030	0.030	681,500
2023-08-02	0.025	0.025	0.025	0.025	0.025	583,000
2023-08-01	0.025	0.030	0.025	0.025	0.025	3,737,100
2023-07-31	0.030	0.030	0.025	0.030	0.030	8,759,600
2023-07-28	0.025	0.030	0.025	0.030	0.030	183,000
2023-07-27	0.025	0.030	0.025	0.025	0.025	319,600
2023-07-26	0.025	0.030	0.025	0.030	0.030	278,500
2023-07-25	0.030	0.030	0.025	0.030	0.030	909,500
2023-07-24	0.030	0.030	0.025	0.030	0.030	904,100
2023-07-21	0.030	0.030	0.025	0.030	0.030	850,600
2023-07-20	0.030	0.030	0.025	0.030	0.030	13,844,400
2023-07-18	0.025	0.030	0.025	0.030	0.030	8,810,700
2023-07-17	0.025	0.030	0.025	0.025	0.025	2,866,500
2023-07-14	0.025	0.030	0.025	0.030	0.030	555,800
2023-07-13	0.030	0.030	0.025	0.030	0.030	1,127,100
2023-07-12	0.025	0.030	0.025	0.030	0.030	262,100
2023-07-11	0.030	0.030	0.025	0.030	0.030	439,100
2023-07-10	0.030	0.030	0.025	0.025	0.025	428,900
2023-07-07	0.030	0.030	0.030	0.030	0.030	84,000
2023-07-06	0.025	0.030	0.025	0.030	0.030	380,700
2023-07-05	0.030	0.030	0.030	0.030	0.030	223,000
2023-07-04	0.030	0.030	0.025	0.030	0.030	475,800
2023-07-03	0.030	0.030	0.025	0.030	0.030	621,100
2023-06-30	0.030	0.030	0.025	0.025	0.025	1,555,200
2023-06-28	0.030	0.030	0.025	0.030	0.030	1,307,800
2023-06-27	0.030	0.030	0.025	0.030	0.030	2,199,000
2023-06-26	0.030	0.030	0.030	0.030	0.030	1,652,100
2023-06-23	0.030	0.035	0.025	0.030	0.030	2,041,900
2023-06-22	0.035	0.035	0.030	0.030	0.030	2,225,500
2023-06-21	0.030	0.030	0.025	0.030	0.030	3,228,000
2023-06-20	0.030	0.030	0.025	0.030	0.030	3,040,200
2023-06-19	0.030	0.035	0.030	0.030	0.030	2,727,500
2023-06-16	0.030	0.035	0.025	0.030	0.030	9,564,600
2023-06-15	0.030	0.035	0.025	0.030	0.030	14,336,400
2023-06-14	0.035	0.035	0.030	0.030	0.030	7,703,900
2023-06-13	0.030	0.035	0.030	0.035	0.035	1,358,400
2023-06-12	0.030	0.035	0.030	0.035	0.035	490,100
2023-06-09	0.030	0.035	0.030	0.035	0.035	2,501,000
2023-06-08	0.035	0.035	0.030	0.035	0.035	993,500
2023-06-07	0.035	0.040	0.030	0.035	0.035	7,537,500
2023-06-06	0.035	0.040	0.035	0.035	0.035	8,294,900
2023-06-02	0.035	0.040	0.030	0.035	0.035	40,765,199
2023-06-01	0.030	0.035	0.030	0.030	0.030	2,748,400
2023-05-31	0.035	0.035	0.030	0.035	0.035	381,800
2023-05-30	0.035	0.035	0.030	0.035	0.035	10,698,600

← NewerPage 14 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.