South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.620	0.635	0.580	0.635	0.635	76,400
2024-03-11	0.585	0.585	0.585	0.585	0.585	25,500
2024-03-07	0.630	0.630	0.585	0.585	0.585	10,300
2024-03-06	0.635	0.635	0.630	0.630	0.630	5,100
2024-03-05	0.585	0.585	0.580	0.585	0.585	48,500
2024-03-04	0.620	0.620	0.585	0.585	0.585	160,100
2024-03-01	0.580	0.580	0.580	0.580	0.580	1,000
2024-02-29	0.580	0.580	0.580	0.580	0.580	200
2024-02-28	0.565	0.635	0.520	0.630	0.630	265,600
2024-02-27	0.600	0.600	0.600	0.600	0.600	3,600
2024-02-26	0.580	0.600	0.580	0.600	0.600	2,500
2024-02-23	0.610	0.610	0.600	0.600	0.600	18,100
2024-02-22	0.580	0.600	0.580	0.600	0.600	24,200
2024-02-21	0.580	0.580	0.580	0.580	0.580	2,000
2024-02-20	0.635	0.635	0.635	0.635	0.635	100
2024-02-19	0.635	0.635	0.635	0.635	0.635	100
2024-02-15	0.635	0.635	0.635	0.635	0.635	27,900
2024-02-14	0.575	0.630	0.575	0.630	0.630	33,000
2024-02-08	0.610	0.610	0.610	0.610	0.610	3,000
2024-02-07	0.600	0.605	0.600	0.605	0.605	26,400
2024-02-06	0.585	0.605	0.560	0.605	0.605	19,000
2024-02-05	0.570	0.610	0.565	0.610	0.610	34,400
2024-02-02	0.580	0.580	0.570	0.570	0.570	701,300
2024-01-31	0.580	0.580	0.580	0.580	0.580	4,000
2024-01-30	0.600	0.625	0.570	0.625	0.625	26,000
2024-01-29	0.575	0.575	0.575	0.575	0.575	4,000
2024-01-26	0.600	0.600	0.600	0.600	0.600	700
2024-01-24	0.570	0.600	0.570	0.600	0.600	11,700
2024-01-23	0.580	0.580	0.570	0.570	0.570	2,000
2024-01-22	0.580	0.630	0.580	0.595	0.595	103,900
2024-01-19	0.590	0.600	0.590	0.600	0.600	25,000
2024-01-18	0.595	0.595	0.485	0.595	0.595	967,000
2024-01-17	0.595	0.595	0.590	0.595	0.595	5,107,300
2024-01-16	0.595	0.620	0.595	0.595	0.595	2,081,100
2024-01-15	0.605	0.610	0.605	0.610	0.610	16,700
2024-01-12	0.620	0.620	0.585	0.610	0.610	3,122,000
2024-01-11	0.620	0.625	0.610	0.625	0.625	27,300
2024-01-10	0.640	0.640	0.625	0.625	0.625	14,000
2024-01-09	0.625	0.655	0.620	0.645	0.645	78,200
2024-01-08	0.630	0.635	0.630	0.630	0.630	8,000
2024-01-05	0.630	0.630	0.630	0.630	0.630	14,500
2024-01-04	0.630	0.640	0.630	0.640	0.640	2,000
2024-01-03	0.625	0.630	0.620	0.630	0.630	153,000
2024-01-02	0.630	0.630	0.630	0.630	0.630	158,800
2023-12-29	0.630	0.635	0.630	0.630	0.630	185,000
2023-12-28	0.630	0.650	0.630	0.630	0.630	187,000
2023-12-27	0.630	0.630	0.630	0.630	0.630	14,000
2023-12-22	0.635	0.635	0.630	0.630	0.630	15,000
2023-12-21	0.635	0.635	0.635	0.635	0.635	5,600
2023-12-20	0.640	0.660	0.640	0.640	0.640	163,200
2023-12-19	0.635	0.635	0.635	0.635	0.635	2,000
2023-12-18	0.650	0.670	0.650	0.670	0.670	101,300
2023-12-15	0.675	0.675	0.670	0.670	0.670	14,000
2023-12-14	0.640	0.675	0.640	0.675	0.675	208,800
2023-12-13	0.630	0.650	0.620	0.625	0.625	423,000
2023-12-12	0.625	0.660	0.620	0.650	0.650	34,400
2023-12-07	0.630	0.650	0.630	0.640	0.640	44,500
2023-12-06	0.655	0.660	0.650	0.650	0.650	39,000
2023-12-05	0.660	0.660	0.660	0.660	0.660	3,000
2023-12-04	0.635	0.640	0.635	0.635	0.635	6,900

← NewerPage 11 of 20 · 1,177 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.