South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.250	0.255	0.180	0.180	0.180	46,168,699
2022-09-05	0.510	0.510	0.255	0.255	0.255	34,021,602
2022-09-02	0.520	0.525	0.510	0.515	0.515	57,195,699
2022-09-01	0.470	0.515	0.410	0.510	0.510	42,243,199
2022-08-30	0.480	0.490	0.470	0.470	0.470	26,221,100
2022-08-29	0.480	0.495	0.470	0.485	0.485	18,845,199
2022-08-26	0.455	0.485	0.440	0.480	0.480	26,010,199
2022-08-25	0.500	0.505	0.445	0.455	0.455	11,038,000
2022-08-24	0.495	0.505	0.495	0.505	0.505	21,295,199
2022-08-23	0.500	0.500	0.490	0.495	0.495	17,250,500
2022-08-22	0.480	0.500	0.475	0.500	0.500	29,473,900
2022-08-19	0.480	0.480	0.470	0.475	0.475	20,280,100
2022-08-18	0.460	0.480	0.455	0.475	0.475	17,527,400
2022-08-17	0.455	0.470	0.440	0.460	0.460	27,550,199
2022-08-16	0.460	0.475	0.455	0.460	0.460	15,470,800
2022-08-15	0.445	0.470	0.445	0.460	0.460	27,512,199
2022-08-12	0.450	0.455	0.445	0.450	0.450	9,489,500
2022-08-11	0.440	0.450	0.435	0.450	0.450	30,492,000
2022-08-10	0.425	0.445	0.415	0.440	0.440	30,661,199
2022-08-09	0.430	0.435	0.425	0.425	0.425	628,400
2022-08-08	0.430	0.440	0.410	0.430	0.430	17,255,100
2022-08-05	0.420	0.450	0.415	0.430	0.430	21,342,500
2022-08-04	0.415	0.420	0.380	0.420	0.420	7,744,800
2022-08-03	0.405	0.420	0.400	0.415	0.415	35,351,000
2022-08-02	0.390	0.415	0.390	0.410	0.410	13,302,200
2022-08-01	0.390	0.400	0.390	0.390	0.390	31,159,400
2022-07-29	0.370	0.395	0.360	0.395	0.395	9,612,900
2022-07-28	0.385	0.390	0.360	0.370	0.370	31,453,600
2022-07-27	0.375	0.380	0.375	0.380	0.380	3,407,800
2022-07-26	0.365	0.380	0.365	0.375	0.375	17,231,600
2022-07-25	0.360	0.365	0.360	0.365	0.365	849,000
2022-07-22	0.340	0.370	0.335	0.355	0.355	9,673,700
2022-07-21	0.320	0.345	0.320	0.340	0.340	1,812,200
2022-07-20	0.340	0.350	0.310	0.310	0.310	6,613,800
2022-07-19	0.305	0.350	0.305	0.340	0.340	8,208,000
2022-07-18	0.305	0.305	0.300	0.305	0.305	1,319,300
2022-07-15	0.295	0.310	0.285	0.300	0.300	1,665,400
2022-07-14	0.305	0.310	0.285	0.290	0.290	1,809,700
2022-07-13	0.300	0.315	0.295	0.310	0.310	1,200,500
2022-07-12	0.315	0.315	0.295	0.305	0.305	1,203,700
2022-07-08	0.290	0.315	0.285	0.315	0.315	8,056,900
2022-07-07	0.290	0.320	0.285	0.285	0.285	3,946,900
2022-07-06	0.280	0.290	0.275	0.285	0.285	1,797,900
2022-07-05	0.245	0.310	0.245	0.270	0.270	5,197,300
2022-07-04	0.245	0.250	0.245	0.245	0.245	65,500
2022-07-01	0.245	0.250	0.245	0.245	0.245	440,200
2022-06-30	0.245	0.250	0.245	0.245	0.245	322,900
2022-06-29	0.240	0.245	0.240	0.240	0.240	818,900
2022-06-28	0.270	0.270	0.240	0.240	0.240	2,409,200
2022-06-27	0.265	0.285	0.265	0.265	0.265	1,908,800
2022-06-24	0.255	0.265	0.255	0.260	0.260	1,536,900
2022-06-23	0.250	0.255	0.250	0.250	0.250	933,100
2022-06-22	0.270	0.270	0.245	0.255	0.255	3,641,400
2022-06-21	0.255	0.270	0.235	0.260	0.260	3,342,100
2022-06-20	0.285	0.285	0.240	0.250	0.250	3,823,900
2022-06-17	0.350	0.350	0.290	0.290	0.290	5,621,500
2022-06-16	0.425	0.425	0.315	0.350	0.350	16,095,400
2022-06-15	0.415	0.425	0.415	0.425	0.425	12,646,800
2022-06-14	0.415	0.420	0.410	0.415	0.415	8,730,600
2022-06-13	0.415	0.420	0.405	0.420	0.420	24,005,199

← NewerPage 17 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.