Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.015	0.015	0.010	0.015	0.015	110,100
2025-05-20	0.010	0.015	0.010	0.015	0.015	603,600
2025-05-19	0.015	0.015	0.010	0.010	0.010	110,000
2025-05-16	0.015	0.015	0.015	0.015	0.015	24,500
2025-05-15	0.015	0.015	0.015	0.015	0.015	39,000
2025-05-14	0.015	0.015	0.010	0.015	0.015	125,700
2025-05-13	0.010	0.015	0.010	0.015	0.015	222,200
2025-05-09	0.015	0.015	0.010	0.010	0.010	4,913,100
2025-05-08	0.015	0.015	0.010	0.010	0.010	1,000,100
2025-05-07	0.015	0.015	0.015	0.015	0.015	0
2025-05-06	0.010	0.015	0.010	0.015	0.015	1,400
2025-05-05	0.010	0.010	0.010	0.010	0.010	100
2025-05-02	0.010	0.010	0.010	0.010	0.010	226,100
2025-04-30	0.010	0.015	0.010	0.010	0.010	607,300
2025-04-29	0.010	0.010	0.010	0.010	0.010	4,598,700
2025-04-28	0.015	0.015	0.010	0.010	0.010	301,600
2025-04-25	0.015	0.015	0.015	0.015	0.015	80,300
2025-04-24	0.010	0.015	0.010	0.015	0.015	91,000
2025-04-23	0.010	0.010	0.005	0.005	0.005	110,000
2025-04-22	0.010	0.010	0.010	0.010	0.010	1,436,800
2025-04-21	0.010	0.010	0.010	0.010	0.010	102,400
2025-04-18	0.010	0.010	0.010	0.010	0.010	1,000
2025-04-17	0.010	0.010	0.010	0.010	0.010	121,500
2025-04-16	0.010	0.010	0.010	0.010	0.010	420,000
2025-04-15	0.010	0.010	0.010	0.010	0.010	433,900
2025-04-14	0.010	0.010	0.005	0.010	0.010	1,388,700
2025-04-11	0.010	0.010	0.010	0.010	0.010	431,600
2025-04-10	0.010	0.010	0.005	0.010	0.010	4,835,000
2025-04-09	0.010	0.010	0.010	0.010	0.010	1,215,000
2025-04-08	0.010	0.010	0.010	0.010	0.010	580,000
2025-04-07	0.010	0.015	0.010	0.010	0.010	7,162,100
2025-04-04	0.010	0.010	0.010	0.010	0.010	5,010,500
2025-04-03	0.015	0.015	0.010	0.010	0.010	786,300
2025-04-02	0.015	0.015	0.015	0.015	0.015	120,100
2025-03-28	0.015	0.015	0.015	0.015	0.015	61,300
2025-03-27	0.010	0.010	0.010	0.010	0.010	50,000
2025-03-26	0.010	0.010	0.010	0.010	0.010	3,800,000
2025-03-25	0.010	0.010	0.010	0.010	0.010	98,000
2025-03-24	0.010	0.010	0.010	0.010	0.010	18,000
2025-03-21	0.015	0.015	0.010	0.015	0.015	18,200
2025-03-20	0.010	0.015	0.010	0.015	0.015	4,005,000
2025-03-19	0.015	0.015	0.015	0.015	0.015	161,300
2025-03-17	0.010	0.015	0.010	0.015	0.015	4,057,000
2025-03-14	0.010	0.010	0.010	0.010	0.010	251,100
2025-03-13	0.010	0.010	0.010	0.010	0.010	300,000
2025-03-12	0.015	0.015	0.010	0.010	0.010	151,000
2025-03-11	0.010	0.015	0.005	0.015	0.015	1,300,700
2025-03-10	0.010	0.010	0.010	0.010	0.010	1,440,000
2025-03-07	0.010	0.010	0.010	0.010	0.010	700
2025-03-06	0.010	0.010	0.010	0.010	0.010	672,800
2025-03-05	0.010	0.010	0.005	0.010	0.010	2,961,900
2025-03-04	0.015	0.015	0.005	0.010	0.010	21,222,801
2025-03-03	0.015	0.015	0.015	0.015	0.015	80,000
2025-02-28	0.010	0.015	0.010	0.015	0.015	345,000
2025-02-27	0.015	0.015	0.015	0.015	0.015	32,000
2025-02-26	0.010	0.015	0.010	0.015	0.015	977,900
2025-02-25	0.010	0.010	0.010	0.010	0.010	335,000
2025-02-21	0.015	0.015	0.015	0.015	0.015	50,000
2025-02-20	0.015	0.015	0.010	0.015	0.015	662,000
2025-02-19	0.015	0.015	0.015	0.015	0.015	30,000

← NewerPage 7 of 21 · 1,229 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.