Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.010	0.010	0.010	0.010	0.010	43,100
2025-11-07	0.010	0.015	0.010	0.010	0.010	240,500
2025-11-06	0.010	0.010	0.010	0.010	0.010	300
2025-11-05	0.010	0.015	0.005	0.010	0.010	2,034,800
2025-11-04	0.010	0.010	0.010	0.010	0.010	688,000
2025-11-03	0.010	0.010	0.010	0.010	0.010	50,000
2025-10-31	0.010	0.010	0.010	0.010	0.010	0
2025-10-30	0.010	0.010	0.010	0.010	0.010	510,000
2025-10-29	0.010	0.010	0.010	0.010	0.010	134,500
2025-10-28	0.010	0.010	0.010	0.010	0.010	400,000
2025-10-27	0.010	0.010	0.010	0.010	0.010	600,000
2025-10-24	0.010	0.010	0.010	0.010	0.010	205,000
2025-10-23	0.010	0.010	0.010	0.010	0.010	5,000
2025-10-22	0.010	0.010	0.010	0.010	0.010	100,000
2025-10-21	0.010	0.010	0.010	0.010	0.010	104,000
2025-10-17	0.010	0.015	0.010	0.010	0.010	533,000
2025-10-16	0.010	0.010	0.010	0.010	0.010	2,500
2025-10-15	0.010	0.010	0.010	0.010	0.010	0
2025-10-14	0.010	0.010	0.010	0.010	0.010	65,000
2025-10-13	0.010	0.010	0.010	0.010	0.010	20,200
2025-10-10	0.010	0.010	0.010	0.010	0.010	4,050,000
2025-10-09	0.010	0.010	0.010	0.010	0.010	1,400,000
2025-10-08	0.010	0.015	0.010	0.015	0.015	27,000
2025-10-07	0.015	0.015	0.015	0.015	0.015	11,000
2025-10-06	0.015	0.015	0.015	0.015	0.015	66,600
2025-10-03	0.015	0.015	0.015	0.015	0.015	0
2025-10-02	0.010	0.015	0.010	0.015	0.015	105,000
2025-10-01	0.015	0.015	0.010	0.010	0.010	105,000
2025-09-30	0.010	0.010	0.010	0.010	0.010	3,272,000
2025-09-29	0.010	0.010	0.010	0.010	0.010	620,000
2025-09-26	0.015	0.015	0.010	0.015	0.015	733,300
2025-09-25	0.010	0.015	0.010	0.015	0.015	400
2025-09-24	0.015	0.015	0.010	0.010	0.010	600,600
2025-09-23	0.010	0.015	0.010	0.015	0.015	110,300
2025-09-22	0.010	0.010	0.005	0.010	0.010	406,900
2025-09-19	0.010	0.010	0.010	0.010	0.010	7,000
2025-09-18	0.010	0.010	0.010	0.010	0.010	140,700
2025-09-17	0.010	0.010	0.010	0.010	0.010	310,000
2025-09-16	0.010	0.010	0.010	0.010	0.010	0
2025-09-15	0.010	0.010	0.010	0.010	0.010	0
2025-09-12	0.010	0.010	0.010	0.010	0.010	0
2025-09-11	0.010	0.010	0.010	0.010	0.010	320,000
2025-09-10	0.010	0.010	0.010	0.010	0.010	51,000
2025-09-09	0.010	0.010	0.010	0.010	0.010	513,700
2025-09-08	0.010	0.010	0.010	0.010	0.010	863,800
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.010	0.010	0.010	0.010	0.010	1,118,000
2025-09-03	0.010	0.010	0.010	0.010	0.010	100,000
2025-09-02	0.010	0.010	0.010	0.010	0.010	540,000
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.015	0.015	0.010	0.010	0.010	36,600
2025-08-28	0.010	0.010	0.010	0.010	0.010	10,000
2025-08-27	0.010	0.010	0.010	0.010	0.010	321,000
2025-08-26	0.010	0.010	0.010	0.010	0.010	240,000
2025-08-25	0.010	0.010	0.010	0.010	0.010	105,800
2025-08-22	0.010	0.010	0.010	0.010	0.010	446,000
2025-08-21	0.010	0.010	0.010	0.010	0.010	1,050,000
2025-08-20	0.010	0.015	0.010	0.015	0.015	410,000
2025-08-19	0.010	0.010	0.010	0.010	0.010	415,100
2025-08-18	0.010	0.010	0.010	0.010	0.010	370,000

← NewerPage 5 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.