South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.410	0.420	0.405	0.415	0.415	19,561,500
2022-06-09	0.370	0.410	0.370	0.410	0.410	10,034,400
2022-06-08	0.390	0.390	0.370	0.370	0.370	9,466,200
2022-06-07	0.405	0.405	0.385	0.390	0.390	14,405,900
2022-06-03	0.415	0.415	0.400	0.405	0.405	10,807,000
2022-06-02	0.410	0.415	0.395	0.415	0.415	20,391,000
2022-06-01	0.410	0.415	0.405	0.410	0.410	6,174,400
2022-05-31	0.400	0.415	0.400	0.410	0.410	22,772,000
2022-05-30	0.400	0.400	0.395	0.395	0.395	1,322,600
2022-05-27	0.400	0.410	0.390	0.395	0.395	17,590,801
2022-05-26	0.400	0.420	0.400	0.400	0.400	3,814,300
2022-05-25	0.390	0.405	0.390	0.400	0.400	19,216,400
2022-05-24	0.395	0.400	0.385	0.385	0.385	14,335,500
2022-05-23	0.370	0.390	0.370	0.390	0.390	4,509,900
2022-05-20	0.390	0.395	0.360	0.370	0.370	19,429,400
2022-05-19	0.385	0.385	0.380	0.385	0.385	8,960,100
2022-05-18	0.370	0.385	0.365	0.380	0.380	9,772,200
2022-05-17	0.375	0.380	0.355	0.370	0.370	12,243,900
2022-05-13	0.375	0.375	0.370	0.375	0.375	7,866,400
2022-05-12	0.370	0.380	0.365	0.375	0.375	24,699,100
2022-05-11	0.345	0.375	0.345	0.365	0.365	10,629,300
2022-05-10	0.325	0.345	0.310	0.340	0.340	3,969,400
2022-05-09	0.365	0.370	0.330	0.330	0.330	15,264,900
2022-05-06	0.360	0.370	0.350	0.365	0.365	16,287,400
2022-05-05	0.360	0.360	0.350	0.360	0.360	9,531,200
2022-04-29	0.345	0.355	0.340	0.350	0.350	9,482,400
2022-04-28	0.345	0.350	0.340	0.345	0.345	15,920,000
2022-04-27	0.325	0.345	0.325	0.345	0.345	7,686,700
2022-04-26	0.345	0.345	0.320	0.325	0.325	14,683,800
2022-04-25	0.340	0.350	0.335	0.345	0.345	12,443,800
2022-04-22	0.330	0.345	0.330	0.345	0.345	24,526,801
2022-04-21	0.335	0.335	0.320	0.325	0.325	1,385,600
2022-04-20	0.330	0.340	0.330	0.335	0.335	37,634,898
2022-04-18	0.320	0.325	0.300	0.325	0.325	13,854,100
2022-04-15	0.320	0.325	0.315	0.320	0.320	11,416,600
2022-04-14	0.320	0.325	0.310	0.320	0.320	16,349,000
2022-04-13	0.310	0.330	0.310	0.315	0.315	20,756,900
2022-04-12	0.310	0.310	0.305	0.305	0.305	826,100
2022-04-11	0.305	0.315	0.305	0.310	0.310	16,844,000
2022-04-08	0.300	0.305	0.300	0.305	0.305	9,971,800
2022-04-07	0.300	0.305	0.295	0.300	0.300	10,967,500
2022-04-06	0.290	0.295	0.285	0.295	0.295	7,842,300
2022-04-05	0.290	0.290	0.280	0.290	0.290	18,885,600
2022-04-04	0.275	0.290	0.270	0.290	0.290	23,953,199
2022-04-01	0.270	0.275	0.270	0.275	0.275	7,256,600
2022-03-31	0.270	0.275	0.265	0.270	0.270	10,918,900
2022-03-30	0.255	0.270	0.250	0.265	0.265	12,659,300
2022-03-29	0.265	0.265	0.245	0.255	0.255	2,103,700
2022-03-28	0.260	0.270	0.255	0.270	0.270	9,893,900
2022-03-25	0.265	0.265	0.255	0.255	0.255	2,178,500
2022-03-24	0.265	0.265	0.260	0.265	0.265	7,789,900
2022-03-23	0.250	0.260	0.250	0.260	0.260	3,457,500
2022-03-22	0.235	0.255	0.235	0.250	0.250	8,372,700
2022-03-21	0.225	0.245	0.225	0.240	0.240	6,631,600
2022-03-18	0.215	0.215	0.215	0.215	0.215	59,700
2022-03-17	0.220	0.220	0.215	0.215	0.215	556,100
2022-03-16	0.215	0.215	0.215	0.215	0.215	169,500
2022-03-15	0.215	0.220	0.215	0.215	0.215	283,000
2022-03-14	0.225	0.235	0.215	0.215	0.215	8,185,300
2022-03-11	0.225	0.225	0.220	0.220	0.220	2,006,400

← NewerPage 18 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.