Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.015	0.020	0.015	0.020	0.020	239,500
2024-11-13	0.015	0.020	0.015	0.020	0.020	503,200
2024-11-12	0.015	0.020	0.015	0.020	0.020	50,600
2024-11-11	0.015	0.020	0.015	0.015	0.015	1,108,000
2024-11-08	0.020	0.020	0.015	0.020	0.020	16,900
2024-11-07	0.020	0.020	0.020	0.020	0.020	245,700
2024-11-06	0.015	0.020	0.015	0.020	0.020	213,200
2024-11-05	0.015	0.020	0.015	0.020	0.020	24,389,699
2024-11-04	0.020	0.020	0.020	0.020	0.020	91,400
2024-11-01	0.020	0.020	0.020	0.020	0.020	10,100
2024-10-30	0.020	0.020	0.015	0.015	0.015	539,900
2024-10-29	0.020	0.020	0.020	0.020	0.020	100
2024-10-28	0.020	0.020	0.015	0.020	0.020	89,900
2024-10-25	0.015	0.020	0.015	0.020	0.020	228,900
2024-10-24	0.020	0.020	0.015	0.015	0.015	448,400
2024-10-23	0.020	0.020	0.015	0.015	0.015	1,364,300
2024-10-22	0.020	0.020	0.015	0.015	0.015	1,205,000
2024-10-21	0.020	0.020	0.020	0.020	0.020	268,000
2024-10-18	0.020	0.020	0.020	0.020	0.020	545,400
2024-10-17	0.020	0.020	0.015	0.020	0.020	43,678,102
2024-10-16	0.020	0.025	0.020	0.020	0.020	291,900
2024-10-15	0.020	0.025	0.020	0.025	0.025	12,000
2024-10-14	0.020	0.025	0.020	0.025	0.025	205,800
2024-10-11	0.020	0.020	0.020	0.020	0.020	28,500
2024-10-10	0.020	0.025	0.020	0.025	0.025	504,500
2024-10-08	0.020	0.025	0.020	0.025	0.025	80,300
2024-10-07	0.020	0.025	0.020	0.025	0.025	511,000
2024-10-04	0.020	0.025	0.020	0.025	0.025	381,000
2024-10-03	0.025	0.025	0.020	0.020	0.020	680,000
2024-10-01	0.020	0.025	0.020	0.025	0.025	833,100
2024-09-30	0.020	0.025	0.020	0.025	0.025	3,171,100
2024-09-27	0.025	0.025	0.020	0.020	0.020	950,100
2024-09-26	0.020	0.020	0.020	0.020	0.020	100,000
2024-09-25	0.025	0.025	0.025	0.025	0.025	133,000
2024-09-24	0.025	0.025	0.020	0.025	0.025	3,135,100
2024-09-23	0.020	0.025	0.020	0.025	0.025	43,192,699
2024-09-20	0.025	0.025	0.020	0.025	0.025	324,600
2024-09-19	0.020	0.025	0.020	0.025	0.025	94,500
2024-09-18	0.020	0.020	0.020	0.020	0.020	200,000
2024-09-17	0.020	0.020	0.020	0.020	0.020	30,000
2024-09-13	0.025	0.025	0.020	0.025	0.025	1,230,500
2024-09-12	0.020	0.025	0.020	0.025	0.025	322,400
2024-09-11	0.025	0.025	0.020	0.020	0.020	250,000
2024-09-10	0.025	0.025	0.020	0.025	0.025	1,500,000
2024-09-09	0.025	0.025	0.020	0.025	0.025	212,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	579,400
2024-09-05	0.025	0.030	0.020	0.030	0.030	485,800
2024-09-04	0.025	0.025	0.020	0.025	0.025	1,132,400
2024-09-03	0.025	0.030	0.020	0.030	0.030	1,413,000
2024-09-02	0.025	0.025	0.025	0.025	0.025	8,612,500
2024-08-30	0.025	0.030	0.020	0.025	0.025	9,998,800
2024-08-29	0.025	0.030	0.025	0.025	0.025	292,000
2024-08-28	0.030	0.030	0.025	0.030	0.030	2,000,100
2024-08-27	0.025	0.030	0.025	0.025	0.025	452,400
2024-08-26	0.025	0.025	0.025	0.025	0.025	193,200
2024-08-23	0.025	0.025	0.025	0.025	0.025	599,000
2024-08-22	0.025	0.030	0.025	0.025	0.025	291,500
2024-08-21	0.025	0.030	0.025	0.025	0.025	385,100
2024-08-20	0.025	0.030	0.025	0.030	0.030	2,015,300
2024-08-19	0.030	0.030	0.025	0.030	0.030	928,900

← NewerPage 9 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.