South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.640	0.650	0.640	0.640	0.640	38,500
2023-11-30	0.665	0.665	0.640	0.640	0.640	3,100
2023-11-29	0.640	0.650	0.640	0.650	0.650	16,400
2023-11-28	0.655	0.655	0.650	0.650	0.650	26,500
2023-11-27	0.695	0.695	0.695	0.695	0.695	100
2023-11-24	0.635	0.700	0.625	0.695	0.695	1,831,500
2023-11-23	0.645	0.645	0.625	0.630	0.630	1,035,900
2023-11-22	0.645	0.645	0.640	0.645	0.645	43,400
2023-11-21	0.645	0.650	0.620	0.650	0.650	1,577,700
2023-11-20	0.660	0.660	0.635	0.640	0.640	1,036,000
2023-11-17	0.660	0.660	0.660	0.660	0.660	31,300
2023-11-16	0.675	0.675	0.660	0.660	0.660	6,000
2023-11-15	0.655	0.675	0.655	0.675	0.675	35,500
2023-11-14	0.665	0.665	0.665	0.665	0.665	5,000
2023-11-10	0.675	0.710	0.665	0.665	0.665	464,400
2023-11-09	0.665	0.665	0.665	0.665	0.665	4,000
2023-11-08	0.665	0.665	0.665	0.665	0.665	399,400
2023-11-07	0.670	0.670	0.655	0.655	0.655	21,000
2023-11-06	0.670	0.670	0.670	0.670	0.670	4,500
2023-11-03	0.675	0.675	0.670	0.670	0.670	1,000
2023-11-02	0.655	0.680	0.655	0.675	0.675	11,100
2023-11-01	0.660	0.660	0.655	0.655	0.655	17,600
2023-10-30	0.700	0.710	0.695	0.695	0.695	150,000
2023-10-27	0.640	0.690	0.640	0.690	0.690	515,500
2023-10-26	0.670	0.700	0.670	0.690	0.690	73,700
2023-10-25	0.650	0.650	0.650	0.650	0.650	23,600
2023-10-24	0.630	0.650	0.630	0.650	0.650	49,000
2023-10-23	0.625	0.635	0.625	0.635	0.635	35,600
2023-10-20	0.625	0.650	0.625	0.650	0.650	28,800
2023-10-19	0.640	0.645	0.635	0.635	0.635	35,900
2023-10-18	0.660	0.660	0.650	0.650	0.650	16,000
2023-10-17	0.635	0.635	0.635	0.635	0.635	9,000
2023-10-16	0.635	0.685	0.625	0.630	0.630	2,117,900
2023-10-13	0.620	0.700	0.620	0.635	0.635	1,350,600
2023-10-12	0.630	0.640	0.625	0.635	0.635	1,634,500
2023-10-11	0.630	0.645	0.605	0.640	0.640	2,123,700
2023-10-10	0.660	0.660	0.630	0.650	0.650	1,324,300
2023-10-09	0.660	0.680	0.655	0.655	0.655	1,882,000
2023-10-06	0.665	0.665	0.655	0.660	0.660	128,700
2023-10-05	0.660	0.675	0.660	0.665	0.665	535,700
2023-10-04	0.665	0.680	0.660	0.665	0.665	537,600
2023-10-03	0.680	0.680	0.670	0.670	0.670	15,600
2023-10-02	0.675	0.685	0.675	0.680	0.680	91,900
2023-09-29	0.675	0.680	0.675	0.680	0.680	21,000
2023-09-27	0.705	0.705	0.690	0.690	0.690	10,300
2023-09-26	0.680	0.710	0.665	0.700	0.700	214,800
2023-09-25	0.660	0.685	0.660	0.685	0.685	335,400
2023-09-22	0.680	0.680	0.670	0.670	0.670	17,700
2023-09-21	0.690	0.690	0.675	0.680	0.680	25,500
2023-09-20	0.690	0.690	0.670	0.690	0.690	10,700
2023-09-19	0.675	0.700	0.675	0.690	0.690	43,100
2023-09-18	0.675	0.675	0.675	0.675	0.675	8,300
2023-09-15	0.670	0.675	0.665	0.675	0.675	201,300
2023-09-14	0.675	0.695	0.665	0.690	0.690	173,800
2023-09-13	0.670	0.675	0.670	0.675	0.675	24,100
2023-09-12	0.695	0.700	0.670	0.670	0.670	87,500
2023-09-11	0.680	0.700	0.675	0.700	0.700	231,900
2023-09-08	0.690	0.690	0.675	0.680	0.680	36,200
2023-09-07	0.680	0.695	0.680	0.690	0.690	25,700
2023-09-06	0.670	0.675	0.670	0.675	0.675	10,700

← NewerPage 12 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.