South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.810	0.840	0.810	0.815	0.815	114,300
2023-03-07	0.845	0.850	0.800	0.850	0.850	281,500
2023-03-06	0.840	0.890	0.815	0.835	0.835	411,100
2023-03-03	0.760	0.870	0.760	0.820	0.820	299,800
2023-03-02	0.800	0.810	0.750	0.785	0.785	334,500
2023-03-01	0.850	0.855	0.800	0.830	0.830	375,100
2023-02-28	0.965	0.990	0.880	0.880	0.880	469,700
2023-02-27	0.905	1.040	0.905	0.960	0.960	1,072,100
2023-02-24	0.815	0.915	0.785	0.900	0.900	665,500
2023-02-23	0.950	0.960	0.760	0.780	0.780	891,500
2023-02-22	1.200	1.200	0.910	0.960	0.960	604,500
2023-02-21	1.240	1.280	1.190	1.210	1.210	270,100
2023-02-20	1.350	1.370	1.290	1.290	1.290	246,900
2023-02-17	1.450	1.460	1.350	1.350	1.350	327,100
2023-02-16	1.440	1.480	1.280	1.430	1.430	963,600
2023-02-15	1.110	1.500	1.110	1.460	1.460	3,113,800
2023-02-14	1.060	1.200	1.060	1.160	1.160	611,200
2023-02-13	1.150	1.190	1.120	1.130	1.130	79,500
2023-02-10	1.100	1.210	1.100	1.140	1.140	219,900
2023-02-09	1.060	1.140	1.060	1.110	1.110	75,100
2023-02-08	1.150	1.180	1.110	1.130	1.130	144,600
2023-02-07	1.120	1.200	1.050	1.180	1.180	1,247,900
2023-02-03	1.160	1.200	1.110	1.150	1.150	376,400
2023-02-02	1.110	1.180	1.110	1.150	1.150	702,800
2023-01-31	1.190	1.230	1.090	1.110	1.110	1,074,200
2023-01-30	1.190	1.340	1.190	1.190	1.190	490,800
2023-01-27	1.230	1.300	1.170	1.270	1.270	452,400
2023-01-26	1.110	1.250	1.100	1.160	1.160	354,600
2023-01-25	1.150	1.150	1.110	1.110	1.110	112,800
2023-01-20	1.010	1.210	1.010	1.120	1.120	687,600
2023-01-19	1.060	1.160	1.060	1.150	1.150	408,300
2023-01-18	0.895	1.140	0.895	1.080	1.080	427,200
2023-01-17	1.100	1.100	1.050	1.070	1.070	749,800
2023-01-16	1.030	1.100	1.000	1.060	1.060	1,319,000
2023-01-13	0.905	1.060	0.905	1.030	1.030	1,062,700
2023-01-12	0.875	0.955	0.805	0.910	0.910	1,993,600
2023-01-11	0.855	0.910	0.825	0.870	0.870	302,300
2023-01-10	0.805	0.855	0.740	0.850	0.850	3,155,200
2023-01-09	0.670	0.860	0.670	0.795	0.795	795,800
2023-01-06	0.680	0.710	0.660	0.670	0.670	440,800
2023-01-05	0.640	0.700	0.630	0.675	0.675	842,200
2023-01-04	0.645	0.675	0.620	0.645	0.645	791,200
2023-01-03	0.610	0.700	0.600	0.640	0.640	1,093,400
2022-12-30	0.615	0.635	0.585	0.610	0.610	897,400
2022-12-29	0.515	0.620	0.515	0.610	0.610	1,861,300
2022-12-28	0.525	0.540	0.500	0.520	0.520	327,700
2022-12-27	0.550	0.550	0.510	0.525	0.525	717,200
2022-12-23	0.555	0.575	0.540	0.550	0.550	381,200
2022-12-22	0.510	0.560	0.510	0.555	0.555	1,036,200
2022-12-21	0.505	0.520	0.505	0.515	0.515	168,700
2022-12-20	0.505	0.520	0.505	0.510	0.510	137,700
2022-12-19	0.500	0.520	0.495	0.505	0.505	192,500
2022-12-16	0.505	0.510	0.500	0.500	0.500	887,300
2022-12-15	0.515	0.530	0.505	0.515	0.515	457,700
2022-12-14	0.525	0.535	0.495	0.515	0.515	1,641,700
2022-12-13	0.475	0.530	0.475	0.515	0.515	722,700
2022-12-12	0.485	0.515	0.485	0.495	0.495	1,005,800
2022-12-09	0.510	0.515	0.480	0.495	0.495	1,122,200
2022-12-08	0.520	0.520	0.480	0.505	0.505	4,115,100
2022-12-07	0.410	0.550	0.410	0.520	0.520	10,664,500

← NewerPage 15 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.