South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	0.580	0.580	0.540	0.555	0.555	168,400
2024-06-18	0.565	0.600	0.530	0.580	0.580	1,423,100
2024-06-14	0.545	0.570	0.540	0.560	0.560	368,300
2024-06-13	0.610	0.610	0.540	0.545	0.545	924,300
2024-06-12	0.645	0.650	0.605	0.615	0.615	233,100
2024-06-11	0.645	0.665	0.625	0.645	0.645	478,400
2024-06-10	0.595	0.710	0.565	0.650	0.650	4,528,400
2024-06-07	0.590	0.590	0.565	0.590	0.590	206,700
2024-06-06	0.615	0.630	0.595	0.605	0.605	264,700
2024-06-05	0.450	0.700	0.450	0.610	0.610	5,504,500
2024-06-04	0.545	0.545	0.440	0.440	0.440	23,615,900
2024-05-31	0.550	0.555	0.535	0.550	0.550	101,800
2024-05-30	0.565	0.595	0.545	0.550	0.550	255,900
2024-05-29	0.580	0.630	0.570	0.580	0.580	1,210,500
2024-05-28	0.630	0.630	0.560	0.580	0.580	757,400
2024-05-27	0.460	0.680	0.460	0.635	0.635	1,163,300
2024-05-24	0.440	0.460	0.435	0.455	0.455	53,600
2024-05-23	0.420	0.440	0.420	0.440	0.440	80,500
2024-05-21	0.425	0.430	0.420	0.430	0.430	4,292,200
2024-05-20	0.420	0.450	0.420	0.420	0.420	9,892,200
2024-05-17	0.415	0.435	0.415	0.415	0.415	10,811,000
2024-05-16	0.430	0.435	0.410	0.430	0.430	12,086,600
2024-05-15	0.420	0.435	0.415	0.435	0.435	11,367,700
2024-05-14	0.435	0.440	0.435	0.435	0.435	11,000
2024-05-13	0.420	0.420	0.415	0.415	0.415	3,605,000
2024-05-10	0.420	0.425	0.420	0.420	0.420	3,001,700
2024-05-09	0.420	0.430	0.420	0.420	0.420	32,000
2024-05-08	0.440	0.440	0.430	0.430	0.430	41,000
2024-05-07	0.490	0.490	0.415	0.445	0.445	3,983,400
2024-05-06	0.505	0.505	0.485	0.490	0.490	3,670,700
2024-05-03	0.500	0.515	0.500	0.510	0.510	1,933,400
2024-05-02	0.510	0.515	0.500	0.500	0.500	1,040,300
2024-04-30	0.505	0.515	0.505	0.510	0.510	1,066,800
2024-04-29	0.510	0.520	0.500	0.510	0.510	1,954,500
2024-04-26	0.515	0.530	0.510	0.520	0.520	1,043,100
2024-04-25	0.505	0.515	0.505	0.510	0.510	1,083,700
2024-04-24	0.510	0.530	0.500	0.515	0.515	2,042,100
2024-04-23	0.510	0.510	0.500	0.500	0.500	984,500
2024-04-22	0.510	0.510	0.505	0.510	0.510	1,029,000
2024-04-19	0.535	0.535	0.490	0.510	0.510	2,104,000
2024-04-18	0.565	0.570	0.565	0.570	0.570	952,500
2024-04-17	0.560	0.565	0.560	0.565	0.565	1,029,500
2024-04-16	0.560	0.565	0.560	0.560	0.560	2,035,900
2024-04-15	0.570	0.570	0.560	0.560	0.560	980,000
2024-04-12	0.565	0.565	0.560	0.565	0.565	1,001,000
2024-04-09	0.545	0.565	0.545	0.560	0.560	2,054,700
2024-04-08	0.530	0.545	0.530	0.530	0.530	1,019,900
2024-04-05	0.555	0.560	0.555	0.555	0.555	1,032,000
2024-04-04	0.555	0.560	0.555	0.560	0.560	1,990,900
2024-04-03	0.550	0.550	0.550	0.550	0.550	18,000
2024-04-02	0.540	0.550	0.540	0.550	0.550	1,016,000
2024-04-01	0.565	0.565	0.535	0.535	0.535	2,022,400
2024-03-27	0.565	0.570	0.565	0.570	0.570	12,000
2024-03-26	0.565	0.565	0.565	0.565	0.565	2,500
2024-03-21	0.575	0.580	0.575	0.580	0.580	5,500
2024-03-20	0.585	0.620	0.565	0.620	0.620	12,000
2024-03-19	0.620	0.635	0.620	0.630	0.630	6,600
2024-03-18	0.635	0.635	0.630	0.630	0.630	4,600
2024-03-15	0.635	0.635	0.620	0.635	0.635	21,900
2024-03-14	0.625	0.630	0.625	0.630	0.630	6,100

← NewerPage 10 of 20 · 1,180 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.