Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.015	0.015	0.010	0.015	0.015	566,000
2025-02-17	0.010	0.015	0.010	0.015	0.015	236,400
2025-02-14	0.015	0.015	0.015	0.015	0.015	608,000
2025-02-13	0.015	0.015	0.015	0.015	0.015	590,400
2025-02-12	0.010	0.015	0.010	0.015	0.015	3,183,200
2025-02-10	0.015	0.015	0.010	0.015	0.015	213,900
2025-02-07	0.015	0.015	0.015	0.015	0.015	105,100
2025-02-06	0.015	0.015	0.015	0.015	0.015	251,500
2025-02-05	0.015	0.020	0.010	0.020	0.020	603,800
2025-02-04	0.015	0.015	0.015	0.015	0.015	271,000
2025-02-03	0.015	0.020	0.015	0.015	0.015	900,300
2025-01-28	0.015	0.015	0.015	0.015	0.015	77,600
2025-01-27	0.015	0.015	0.010	0.015	0.015	1,385,000
2025-01-24	0.015	0.015	0.015	0.015	0.015	839,800
2025-01-23	0.015	0.015	0.015	0.015	0.015	193,300
2025-01-22	0.015	0.020	0.015	0.015	0.015	112,500
2025-01-21	0.015	0.020	0.015	0.020	0.020	52,600
2025-01-20	0.020	0.020	0.015	0.015	0.015	2,770,700
2025-01-17	0.015	0.020	0.015	0.020	0.020	38,411,500
2025-01-15	0.015	0.020	0.015	0.020	0.020	182,400
2025-01-14	0.020	0.020	0.015	0.020	0.020	250,100
2025-01-10	0.020	0.020	0.015	0.020	0.020	26,200
2025-01-09	0.015	0.020	0.015	0.020	0.020	34,200
2025-01-08	0.015	0.015	0.015	0.015	0.015	84,400
2025-01-07	0.015	0.015	0.015	0.015	0.015	8,500
2025-01-06	0.015	0.015	0.015	0.015	0.015	228,800
2025-01-03	0.020	0.020	0.015	0.015	0.015	1,228,900
2025-01-02	0.020	0.020	0.020	0.020	0.020	40,000
2024-12-31	0.020	0.020	0.015	0.020	0.020	7,631,800
2024-12-30	0.015	0.020	0.015	0.015	0.015	125,700
2024-12-27	0.015	0.015	0.015	0.015	0.015	1,300
2024-12-26	0.015	0.020	0.015	0.015	0.015	2,777,800
2024-12-24	0.020	0.020	0.015	0.015	0.015	177,400
2024-12-23	0.015	0.020	0.015	0.020	0.020	220,900
2024-12-20	0.020	0.020	0.015	0.015	0.015	300
2024-12-19	0.015	0.020	0.015	0.020	0.020	21,300
2024-12-18	0.020	0.020	0.015	0.015	0.015	82,100
2024-12-17	0.020	0.020	0.015	0.015	0.015	261,300
2024-12-16	0.020	0.020	0.020	0.020	0.020	100
2024-12-13	0.015	0.020	0.015	0.020	0.020	464,700
2024-12-12	0.020	0.020	0.015	0.020	0.020	199,800
2024-12-11	0.015	0.020	0.015	0.015	0.015	150,400
2024-12-10	0.015	0.020	0.015	0.015	0.015	177,000
2024-12-09	0.020	0.020	0.015	0.020	0.020	76,900
2024-12-06	0.015	0.020	0.015	0.020	0.020	65,200
2024-12-05	0.020	0.020	0.015	0.020	0.020	113,500
2024-12-04	0.020	0.020	0.020	0.020	0.020	200
2024-12-03	0.015	0.020	0.015	0.020	0.020	191,700
2024-12-02	0.015	0.020	0.015	0.015	0.015	540,200
2024-11-29	0.015	0.020	0.015	0.020	0.020	2,400,400
2024-11-28	0.015	0.020	0.015	0.015	0.015	4,438,200
2024-11-27	0.015	0.020	0.015	0.015	0.015	2,530,100
2024-11-26	0.015	0.020	0.015	0.020	0.020	500,100
2024-11-25	0.020	0.020	0.015	0.020	0.020	141,100
2024-11-22	0.015	0.020	0.015	0.020	0.020	154,100
2024-11-21	0.015	0.020	0.015	0.015	0.015	660,300
2024-11-20	0.015	0.020	0.015	0.015	0.015	542,500
2024-11-19	0.015	0.020	0.015	0.020	0.020	264,500
2024-11-18	0.015	0.020	0.015	0.020	0.020	1,044,300
2024-11-15	0.015	0.020	0.015	0.020	0.020	475,500

← NewerPage 8 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.