Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.010	0.010	0.010	0.010	0.010	0
2025-08-14	0.010	0.015	0.010	0.010	0.010	78,400
2025-08-13	0.010	0.010	0.010	0.010	0.010	0
2025-08-12	0.010	0.010	0.010	0.010	0.010	0
2025-08-11	0.010	0.010	0.010	0.010	0.010	374,000
2025-08-08	0.010	0.010	0.010	0.010	0.010	580,000
2025-08-07	0.010	0.010	0.010	0.010	0.010	2,600
2025-08-06	0.010	0.010	0.010	0.010	0.010	511,200
2025-08-05	0.010	0.010	0.010	0.010	0.010	121,200
2025-08-04	0.010	0.010	0.010	0.010	0.010	109,600
2025-08-01	0.005	0.015	0.005	0.015	0.015	154,000
2025-07-31	0.010	0.010	0.010	0.010	0.010	123,900
2025-07-30	0.010	0.010	0.010	0.010	0.010	455,000
2025-07-29	0.010	0.010	0.010	0.010	0.010	120,000
2025-07-28	0.010	0.015	0.010	0.015	0.015	1,213,600
2025-07-25	0.010	0.010	0.010	0.010	0.010	0
2025-07-24	0.010	0.010	0.010	0.010	0.010	0
2025-07-23	0.010	0.010	0.010	0.010	0.010	0
2025-07-22	0.005	0.010	0.005	0.010	0.010	315,000
2025-07-21	0.005	0.010	0.005	0.010	0.010	50,000
2025-07-18	0.010	0.010	0.005	0.010	0.010	165,200
2025-07-17	0.010	0.010	0.010	0.010	0.010	0
2025-07-16	0.015	0.015	0.005	0.010	0.010	274,700
2025-07-15	0.010	0.010	0.010	0.010	0.010	100,000
2025-07-14	0.010	0.010	0.010	0.010	0.010	555,000
2025-07-11	0.010	0.010	0.010	0.010	0.010	0
2025-07-10	0.010	0.010	0.010	0.010	0.010	592,500
2025-07-09	0.010	0.010	0.010	0.010	0.010	255,000
2025-07-08	0.010	0.010	0.010	0.010	0.010	0
2025-07-07	0.010	0.010	0.005	0.010	0.010	208,100
2025-07-04	0.010	0.010	0.010	0.010	0.010	20,000
2025-07-03	0.010	0.010	0.010	0.010	0.010	744,000
2025-07-02	0.010	0.010	0.010	0.010	0.010	223,000
2025-07-01	0.010	0.010	0.010	0.010	0.010	1,121,100
2025-06-30	0.010	0.010	0.010	0.010	0.010	130,000
2025-06-26	0.010	0.015	0.010	0.010	0.010	1,402,100
2025-06-25	0.010	0.010	0.010	0.010	0.010	1,029,000
2025-06-24	0.010	0.015	0.010	0.015	0.015	10,100
2025-06-23	0.010	0.015	0.010	0.015	0.015	1,574,000
2025-06-20	0.010	0.010	0.010	0.010	0.010	0
2025-06-19	0.010	0.010	0.010	0.010	0.010	1,470,500
2025-06-18	0.010	0.010	0.010	0.010	0.010	150,100
2025-06-17	0.010	0.010	0.010	0.010	0.010	733,800
2025-06-16	0.010	0.010	0.010	0.010	0.010	229,600
2025-06-13	0.015	0.015	0.010	0.010	0.010	419,200
2025-06-12	0.010	0.010	0.010	0.010	0.010	60,300
2025-06-11	0.010	0.010	0.010	0.010	0.010	0
2025-06-10	0.010	0.010	0.010	0.010	0.010	70,000
2025-06-09	0.010	0.010	0.010	0.010	0.010	90,000
2025-06-06	0.010	0.010	0.010	0.010	0.010	0
2025-06-05	0.010	0.010	0.010	0.010	0.010	290,000
2025-06-04	0.010	0.010	0.010	0.010	0.010	3,593,700
2025-06-03	0.010	0.010	0.010	0.010	0.010	20,100
2025-05-30	0.010	0.015	0.010	0.010	0.010	4,916,300
2025-05-29	0.010	0.010	0.010	0.010	0.010	120,000
2025-05-28	0.010	0.010	0.010	0.010	0.010	1,457,900
2025-05-27	0.010	0.010	0.010	0.010	0.010	310,700
2025-05-26	0.010	0.010	0.010	0.010	0.010	645,000
2025-05-23	0.010	0.010	0.010	0.010	0.010	30,000
2025-05-22	0.010	0.015	0.010	0.010	0.010	4,112,800

← NewerPage 6 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.