South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.415	0.420	0.395	0.405	0.405	4,081,600
2022-12-05	0.370	0.415	0.365	0.400	0.400	2,975,800
2022-12-02	0.365	0.365	0.345	0.365	0.365	3,312,900
2022-12-01	0.355	0.365	0.345	0.365	0.365	4,482,300
2022-11-30	0.365	0.365	0.345	0.355	0.355	1,552,000
2022-11-29	0.365	0.375	0.360	0.365	0.365	1,855,400
2022-11-25	0.370	0.380	0.365	0.370	0.370	1,585,100
2022-11-24	0.360	0.380	0.360	0.370	0.370	2,702,500
2022-11-23	0.375	0.375	0.350	0.365	0.365	2,630,600
2022-11-22	0.380	0.380	0.365	0.370	0.370	1,667,400
2022-11-21	0.370	0.380	0.360	0.375	0.375	1,405,900
2022-11-17	0.405	0.415	0.390	0.395	0.395	532,800
2022-11-16	0.410	0.410	0.395	0.395	0.395	352,300
2022-11-15	0.415	0.425	0.415	0.420	0.420	739,100
2022-11-14	0.405	0.425	0.390	0.420	0.420	1,760,500
2022-11-11	0.395	0.405	0.385	0.400	0.400	1,559,000
2022-11-10	0.385	0.390	0.385	0.385	0.385	265,200
2022-11-09	0.380	0.390	0.370	0.385	0.385	1,734,600
2022-11-08	0.395	0.405	0.380	0.380	0.380	594,600
2022-11-07	0.405	0.420	0.385	0.395	0.395	1,246,800
2022-11-04	0.400	0.420	0.395	0.400	0.400	1,161,300
2022-11-03	0.375	0.405	0.375	0.400	0.400	2,488,700
2022-11-02	0.390	0.390	0.370	0.375	0.375	1,420,000
2022-11-01	0.380	0.385	0.370	0.385	0.385	1,373,800
2022-10-31	0.385	0.390	0.370	0.375	0.375	2,700,300
2022-10-28	0.400	0.405	0.380	0.385	0.385	1,654,700
2022-10-27	0.400	0.410	0.395	0.400	0.400	1,160,700
2022-10-26	0.430	0.430	0.380	0.395	0.395	2,750,900
2022-10-25	0.380	0.430	0.375	0.425	0.425	5,481,900
2022-10-21	0.380	0.385	0.365	0.375	0.375	2,603,900
2022-10-20	0.370	0.385	0.330	0.375	0.375	4,888,000
2022-10-19	0.375	0.395	0.365	0.370	0.370	2,823,300
2022-10-18	0.420	0.420	0.350	0.390	0.390	6,400,700
2022-10-17	0.385	0.420	0.385	0.415	0.415	9,035,200
2022-10-14	0.360	0.395	0.360	0.385	0.385	7,157,200
2022-10-13	0.305	0.355	0.300	0.350	0.350	7,994,100
2022-10-12	0.290	0.305	0.265	0.305	0.305	4,045,900
2022-10-11	0.305	0.305	0.240	0.290	0.290	12,757,500
2022-10-07	0.290	0.305	0.275	0.305	0.305	6,776,000
2022-10-06	0.270	0.290	0.270	0.290	0.290	4,879,200
2022-10-05	0.255	0.270	0.250	0.270	0.270	5,402,100
2022-10-04	0.240	0.255	0.225	0.250	0.250	6,480,400
2022-10-03	0.210	0.240	0.210	0.235	0.235	4,629,100
2022-09-30	0.225	0.235	0.205	0.210	0.210	6,727,800
2022-09-29	0.230	0.230	0.220	0.225	0.225	3,723,800
2022-09-28	0.225	0.230	0.220	0.230	0.230	6,286,700
2022-09-27	0.220	0.225	0.210	0.225	0.225	6,683,700
2022-09-26	0.205	0.215	0.200	0.215	0.215	7,368,700
2022-09-23	0.190	0.205	0.185	0.200	0.200	10,057,400
2022-09-22	0.180	0.195	0.175	0.185	0.185	16,259,000
2022-09-21	0.160	0.185	0.160	0.180	0.180	11,672,900
2022-09-20	0.165	0.170	0.160	0.160	0.160	4,392,300
2022-09-19	0.170	0.175	0.155	0.160	0.160	12,656,900
2022-09-15	0.165	0.180	0.160	0.170	0.170	11,970,900
2022-09-14	0.150	0.170	0.150	0.165	0.165	14,633,300
2022-09-13	0.165	0.170	0.150	0.155	0.155	14,935,800
2022-09-12	0.175	0.180	0.160	0.165	0.165	15,523,800
2022-09-09	0.170	0.180	0.165	0.170	0.170	12,779,000
2022-09-08	0.190	0.190	0.165	0.170	0.170	23,098,000
2022-09-07	0.175	0.195	0.170	0.190	0.190	40,647,301

← NewerPage 16 of 20 · 1,176 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.