South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.325	0.325	0.325	0.325	0.325	6,200
2025-05-19	0.325	0.325	0.325	0.325	0.325	0
2025-05-16	0.325	0.325	0.325	0.325	0.325	0
2025-05-15	0.335	0.335	0.325	0.325	0.325	14,000
2025-05-14	0.320	0.335	0.320	0.335	0.335	19,800
2025-05-13	0.330	0.330	0.330	0.330	0.330	0
2025-05-09	0.330	0.330	0.330	0.330	0.330	0
2025-05-08	0.315	0.330	0.315	0.330	0.330	25,200
2025-05-07	0.315	0.315	0.315	0.315	0.315	0
2025-05-06	0.315	0.315	0.315	0.315	0.315	10,000
2025-05-05	0.320	0.320	0.320	0.320	0.320	13,000
2025-05-02	0.315	0.315	0.315	0.315	0.315	10,500
2025-04-30	0.315	0.315	0.315	0.315	0.315	0
2025-04-29	0.315	0.315	0.315	0.315	0.315	2,000
2025-04-22	0.310	0.310	0.310	0.310	0.310	67,800
2025-04-21	0.310	0.310	0.310	0.310	0.310	10,000
2025-04-17	0.310	0.310	0.310	0.310	0.310	14,600
2025-04-15	0.305	0.305	0.305	0.305	0.305	900
2025-04-11	0.305	0.305	0.305	0.305	0.305	100
2025-04-10	0.300	0.300	0.300	0.300	0.300	10,000
2025-04-08	0.305	0.305	0.305	0.305	0.305	12,100
2025-04-07	0.305	0.305	0.305	0.305	0.305	43,000
2025-04-04	0.330	0.330	0.320	0.320	0.320	9,000
2025-03-26	0.330	0.330	0.330	0.330	0.330	8,700
2025-03-25	0.320	0.320	0.320	0.320	0.320	25,000
2025-03-20	0.380	0.380	0.300	0.300	0.300	1,000
2025-03-19	0.370	0.380	0.370	0.380	0.380	5,200
2025-03-17	0.370	0.370	0.370	0.370	0.370	5,000
2025-03-12	0.370	0.370	0.370	0.370	0.370	7,000
2025-03-10	0.370	0.390	0.370	0.390	0.390	2,400
2025-03-05	0.370	0.370	0.370	0.370	0.370	30,000
2025-03-04	0.365	0.385	0.365	0.375	0.375	111,900
2025-03-03	0.375	0.375	0.375	0.375	0.375	6,000
2025-02-28	0.380	0.380	0.380	0.380	0.380	5,100
2025-02-27	0.380	0.380	0.380	0.380	0.380	2,100
2025-02-26	0.380	0.380	0.380	0.380	0.380	61,200
2025-02-25	0.390	0.390	0.380	0.380	0.380	20,600
2025-02-24	0.380	0.390	0.380	0.390	0.390	11,000
2025-02-21	0.390	0.390	0.390	0.390	0.390	5,100
2025-02-20	0.385	0.395	0.385	0.390	0.390	20,200
2025-02-19	0.420	0.420	0.420	0.420	0.420	4,100
2025-02-18	0.400	0.400	0.400	0.400	0.400	70,000
2025-02-17	0.380	0.380	0.375	0.375	0.375	59,000
2025-02-12	0.380	0.390	0.380	0.390	0.390	13,900
2025-02-10	0.385	0.385	0.385	0.385	0.385	17,500
2025-01-31	0.385	0.385	0.385	0.385	0.385	6,700
2025-01-28	0.385	0.385	0.385	0.385	0.385	13,000
2025-01-27	0.395	0.395	0.385	0.395	0.395	5,300
2025-01-24	0.405	0.405	0.385	0.395	0.395	5,700
2025-01-23	0.405	0.405	0.400	0.400	0.400	2,000
2025-01-22	0.400	0.400	0.385	0.400	0.400	7,200
2025-01-21	0.375	0.405	0.370	0.385	0.385	11,600
2025-01-20	0.375	0.380	0.375	0.380	0.380	5,200
2025-01-17	0.380	0.410	0.380	0.410	0.410	44,200
2025-01-16	0.380	0.380	0.380	0.380	0.380	5,000
2025-01-15	0.370	0.370	0.370	0.370	0.370	2,000
2025-01-13	0.390	0.390	0.380	0.380	0.380	14,500
2025-01-08	0.395	0.395	0.395	0.395	0.395	3,000
2025-01-07	0.400	0.400	0.390	0.395	0.395	67,300
2025-01-06	0.400	0.400	0.400	0.400	0.400	10,000

← NewerPage 7 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.