South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.670	0.670	0.655	0.660	0.660	54,400
2023-06-07	0.660	0.675	0.645	0.670	0.670	1,109,700
2023-06-06	0.675	0.675	0.620	0.660	0.660	108,200
2023-06-02	0.675	0.685	0.675	0.680	0.680	67,600
2023-06-01	0.675	0.705	0.675	0.700	0.700	78,400
2023-05-31	0.700	0.705	0.680	0.705	0.705	34,000
2023-05-30	0.670	0.705	0.670	0.680	0.680	98,900
2023-05-29	0.685	0.710	0.665	0.680	0.680	631,100
2023-05-26	0.675	0.700	0.660	0.690	0.690	93,600
2023-05-25	0.695	0.695	0.670	0.670	0.670	235,900
2023-05-24	0.705	0.710	0.695	0.695	0.695	91,500
2023-05-23	0.710	0.735	0.695	0.725	0.725	108,400
2023-05-22	0.715	0.720	0.695	0.715	0.715	120,700
2023-05-19	0.735	0.735	0.695	0.715	0.715	283,600
2023-05-18	0.750	0.755	0.730	0.750	0.750	228,500
2023-05-17	0.760	0.775	0.730	0.735	0.735	102,900
2023-05-16	0.690	0.790	0.690	0.745	0.745	829,700
2023-05-15	0.725	0.725	0.680	0.695	0.695	367,200
2023-05-12	0.750	0.750	0.715	0.720	0.720	179,300
2023-05-11	0.735	0.775	0.725	0.745	0.745	269,700
2023-05-10	0.730	0.800	0.730	0.750	0.750	331,500
2023-05-09	0.735	0.825	0.720	0.740	0.740	677,600
2023-05-08	0.820	0.820	0.720	0.740	0.740	607,500
2023-05-05	0.790	0.880	0.785	0.820	0.820	472,500
2023-05-03	0.870	0.990	0.790	0.790	0.790	2,208,100
2023-05-02	0.665	0.860	0.640	0.840	0.840	1,126,500
2023-04-28	0.695	0.695	0.655	0.665	0.665	139,400
2023-04-27	0.725	0.725	0.670	0.695	0.695	1,160,100
2023-04-26	0.735	0.735	0.680	0.710	0.710	1,177,900
2023-04-25	0.745	0.760	0.680	0.735	0.735	257,800
2023-04-20	0.750	0.750	0.700	0.715	0.715	1,140,000
2023-04-19	0.800	0.800	0.740	0.750	0.750	164,100
2023-04-18	0.865	0.865	0.800	0.800	0.800	407,000
2023-04-17	0.875	0.915	0.875	0.885	0.885	743,400
2023-04-14	0.875	0.945	0.865	0.880	0.880	543,600
2023-04-13	0.865	0.920	0.865	0.875	0.875	890,600
2023-04-12	0.925	0.925	0.855	0.855	0.855	1,500,400
2023-04-11	0.795	0.950	0.795	0.895	0.895	1,140,200
2023-04-10	0.970	0.970	0.790	0.800	0.800	864,300
2023-04-07	0.995	1.060	0.910	0.970	0.970	985,200
2023-04-06	0.895	1.080	0.865	1.030	1.030	2,697,200
2023-04-05	0.605	0.900	0.600	0.860	0.860	2,051,900
2023-04-04	0.525	0.600	0.525	0.600	0.600	49,800
2023-04-03	0.525	0.525	0.525	0.525	0.525	7,000
2023-03-31	0.575	0.575	0.520	0.520	0.520	46,700
2023-03-30	0.520	0.580	0.520	0.580	0.580	4,500
2023-03-29	0.520	0.525	0.520	0.520	0.520	20,400
2023-03-28	0.520	0.560	0.520	0.520	0.520	26,700
2023-03-24	0.555	0.580	0.530	0.580	0.580	106,300
2023-03-23	0.555	0.560	0.550	0.555	0.555	48,300
2023-03-22	0.590	0.590	0.590	0.590	0.590	4,900
2023-03-21	0.585	0.670	0.555	0.670	0.670	44,300
2023-03-20	0.610	0.610	0.605	0.605	0.605	34,600
2023-03-17	0.665	0.665	0.620	0.635	0.635	162,500
2023-03-16	0.690	0.700	0.665	0.675	0.675	310,200
2023-03-15	0.765	0.790	0.725	0.750	0.750	95,500
2023-03-14	0.800	0.800	0.730	0.765	0.765	313,200
2023-03-13	0.800	0.825	0.765	0.790	0.790	206,000
2023-03-10	0.850	0.850	0.805	0.830	0.830	76,100
2023-03-09	0.820	0.860	0.805	0.835	0.835	167,500

← NewerPage 14 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.