South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.695	0.715	0.680	0.680	0.680	101,500
2023-09-04	0.670	0.700	0.670	0.700	0.700	13,600
2023-09-01	0.700	0.700	0.700	0.700	0.700	300
2023-08-30	0.665	0.720	0.665	0.700	0.700	64,800
2023-08-29	0.665	0.670	0.650	0.660	0.660	70,000
2023-08-28	0.665	0.670	0.665	0.665	0.665	61,900
2023-08-25	0.680	0.680	0.665	0.670	0.670	79,900
2023-08-24	0.685	0.685	0.680	0.680	0.680	54,000
2023-08-23	0.685	0.685	0.685	0.685	0.685	6,000
2023-08-22	0.695	0.695	0.685	0.685	0.685	6,900
2023-08-21	0.700	0.700	0.690	0.700	0.700	31,700
2023-08-18	0.695	0.695	0.695	0.695	0.695	700
2023-08-17	0.720	0.720	0.695	0.695	0.695	99,500
2023-08-16	0.740	0.740	0.700	0.715	0.715	55,900
2023-08-15	0.680	0.725	0.680	0.715	0.715	99,300
2023-08-14	0.685	0.685	0.650	0.680	0.680	109,400
2023-08-11	0.695	0.700	0.695	0.700	0.700	11,200
2023-08-10	0.715	0.715	0.690	0.705	0.705	49,500
2023-08-09	0.710	0.725	0.710	0.710	0.710	52,300
2023-08-08	0.710	0.710	0.700	0.710	0.710	89,700
2023-08-07	0.705	0.730	0.700	0.705	0.705	147,900
2023-08-04	0.715	0.715	0.715	0.715	0.715	32,000
2023-08-03	0.710	0.730	0.710	0.715	0.715	61,700
2023-08-02	0.720	0.720	0.710	0.710	0.710	106,600
2023-08-01	0.735	0.735	0.720	0.720	0.720	31,200
2023-07-31	0.725	0.745	0.720	0.735	0.735	70,700
2023-07-28	0.740	0.740	0.725	0.725	0.725	39,100
2023-07-27	0.740	0.750	0.735	0.740	0.740	115,100
2023-07-26	0.725	0.740	0.720	0.740	0.740	94,000
2023-07-25	0.715	0.745	0.715	0.730	0.730	189,900
2023-07-24	0.730	0.730	0.715	0.715	0.715	83,800
2023-07-21	0.730	0.740	0.720	0.730	0.730	132,300
2023-07-20	0.730	0.735	0.725	0.730	0.730	114,200
2023-07-18	0.745	0.745	0.730	0.740	0.740	135,800
2023-07-17	0.770	0.780	0.740	0.745	0.745	131,200
2023-07-14	0.770	0.800	0.760	0.765	0.765	149,600
2023-07-13	0.805	0.845	0.770	0.780	0.780	946,600
2023-07-12	0.740	0.815	0.730	0.795	0.795	1,214,600
2023-07-11	0.730	0.745	0.725	0.740	0.740	99,300
2023-07-10	0.715	0.745	0.710	0.730	0.730	142,900
2023-07-07	0.740	0.740	0.720	0.720	0.720	112,900
2023-07-06	0.765	0.780	0.740	0.755	0.755	163,600
2023-07-05	0.750	0.775	0.740	0.760	0.760	430,500
2023-07-04	0.710	0.760	0.710	0.740	0.740	285,900
2023-07-03	0.725	0.735	0.715	0.725	0.725	42,500
2023-06-30	0.740	0.740	0.715	0.725	0.725	133,200
2023-06-28	0.750	0.750	0.730	0.740	0.740	139,200
2023-06-27	0.745	0.780	0.725	0.740	0.740	279,200
2023-06-26	0.755	0.755	0.725	0.750	0.750	324,500
2023-06-23	0.790	0.795	0.740	0.765	0.765	331,500
2023-06-22	0.750	0.795	0.750	0.780	0.780	157,400
2023-06-21	0.775	0.820	0.745	0.775	0.775	364,500
2023-06-20	0.810	0.855	0.780	0.780	0.780	350,200
2023-06-19	0.745	0.845	0.715	0.810	0.810	693,400
2023-06-16	0.750	0.775	0.720	0.740	0.740	444,500
2023-06-15	0.845	0.845	0.770	0.775	0.775	337,900
2023-06-14	0.855	0.855	0.805	0.850	0.850	461,000
2023-06-13	0.910	0.980	0.830	0.850	0.850	2,192,000
2023-06-12	0.695	0.865	0.695	0.860	0.860	1,632,600
2023-06-09	0.660	0.695	0.645	0.690	0.690	60,900

← NewerPage 13 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.