South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.350	0.350	0.350	0.350	0.350	0
2025-08-13	0.350	0.350	0.350	0.350	0.350	0
2025-08-12	0.300	0.350	0.300	0.350	0.350	31,000
2025-08-11	0.290	0.300	0.290	0.300	0.300	21,000
2025-08-08	0.300	0.300	0.300	0.300	0.300	0
2025-08-07	0.300	0.300	0.300	0.300	0.300	0
2025-08-06	0.300	0.300	0.300	0.300	0.300	0
2025-08-05	0.300	0.300	0.300	0.300	0.300	8,000
2025-08-04	0.295	0.295	0.295	0.295	0.295	0
2025-08-01	0.300	0.300	0.295	0.295	0.295	10,000
2025-07-31	0.300	0.300	0.300	0.300	0.300	2,000
2025-07-30	0.305	0.305	0.305	0.305	0.305	20,000
2025-07-29	0.300	0.300	0.300	0.300	0.300	5,000
2025-07-28	0.300	0.300	0.300	0.300	0.300	0
2025-07-25	0.300	0.300	0.300	0.300	0.300	0
2025-07-24	0.300	0.305	0.300	0.300	0.300	14,000
2025-07-23	0.300	0.300	0.300	0.300	0.300	0
2025-07-22	0.305	0.305	0.300	0.300	0.300	10,500
2025-07-21	0.300	0.300	0.300	0.300	0.300	2,200
2025-07-18	0.310	0.310	0.310	0.310	0.310	0
2025-07-17	0.310	0.310	0.310	0.310	0.310	0
2025-07-16	0.310	0.310	0.310	0.310	0.310	1,000
2025-07-15	0.300	0.310	0.300	0.310	0.310	5,000
2025-07-14	0.320	0.320	0.320	0.320	0.320	0
2025-07-11	0.320	0.320	0.320	0.320	0.320	0
2025-07-10	0.320	0.320	0.320	0.320	0.320	20,000
2025-07-09	0.320	0.320	0.320	0.320	0.320	0
2025-07-08	0.320	0.320	0.320	0.320	0.320	1,200
2025-07-07	0.320	0.320	0.320	0.320	0.320	1,000
2025-07-04	0.320	0.320	0.320	0.320	0.320	0
2025-07-03	0.320	0.320	0.320	0.320	0.320	0
2025-07-02	0.320	0.320	0.320	0.320	0.320	1,000
2025-07-01	0.320	0.320	0.320	0.320	0.320	1,000
2025-06-30	0.320	0.320	0.320	0.320	0.320	1,000
2025-06-26	0.320	0.320	0.320	0.320	0.320	1,000
2025-06-25	0.325	0.325	0.325	0.325	0.325	0
2025-06-24	0.325	0.325	0.325	0.325	0.325	1,000
2025-06-23	0.325	0.325	0.325	0.325	0.325	14,100
2025-06-20	0.325	0.325	0.325	0.325	0.325	200
2025-06-19	0.325	0.325	0.325	0.325	0.325	1,100
2025-06-18	0.330	0.330	0.330	0.330	0.330	0
2025-06-17	0.330	0.330	0.330	0.330	0.330	0
2025-06-16	0.330	0.330	0.330	0.330	0.330	0
2025-06-13	0.330	0.330	0.330	0.330	0.330	4,000
2025-06-12	0.330	0.330	0.330	0.330	0.330	7,300
2025-06-11	0.325	0.325	0.325	0.325	0.325	1,000
2025-06-10	0.315	0.315	0.315	0.315	0.315	0
2025-06-09	0.315	0.315	0.315	0.315	0.315	2,000
2025-06-06	0.360	0.360	0.360	0.360	0.360	0
2025-06-05	0.345	0.360	0.345	0.360	0.360	23,000
2025-06-04	0.315	0.360	0.315	0.360	0.360	3,400
2025-06-03	0.340	0.370	0.340	0.365	0.365	89,100
2025-05-30	0.320	0.320	0.320	0.320	0.320	20,000
2025-05-29	0.320	0.320	0.320	0.320	0.320	0
2025-05-28	0.325	0.325	0.320	0.320	0.320	10,000
2025-05-27	0.330	0.330	0.330	0.330	0.330	0
2025-05-26	0.330	0.330	0.330	0.330	0.330	0
2025-05-23	0.330	0.330	0.330	0.330	0.330	7,000
2025-05-22	0.325	0.325	0.325	0.325	0.325	16,000
2025-05-21	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 6 of 20 · 1,179 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.