South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	0.400	0.400	0.400	0.400	0.400	10,000
2025-01-02	0.410	0.410	0.410	0.410	0.410	30,000
2024-12-31	0.400	0.400	0.400	0.400	0.400	17,000
2024-12-27	0.390	0.395	0.390	0.395	0.395	19,200
2024-12-26	0.405	0.405	0.390	0.390	0.390	57,500
2024-12-24	0.405	0.405	0.390	0.390	0.390	300
2024-12-23	0.395	0.400	0.395	0.400	0.400	39,300
2024-12-19	0.395	0.395	0.395	0.395	0.395	27,300
2024-12-18	0.400	0.400	0.400	0.400	0.400	1,000
2024-12-17	0.400	0.400	0.400	0.400	0.400	63,000
2024-12-16	0.405	0.405	0.395	0.395	0.395	128,800
2024-12-13	0.410	0.410	0.410	0.410	0.410	1,000
2024-12-12	0.410	0.410	0.410	0.410	0.410	21,000
2024-12-11	0.410	0.410	0.410	0.410	0.410	68,000
2024-12-10	0.415	0.415	0.415	0.415	0.415	5,500
2024-12-09	0.410	0.415	0.410	0.415	0.415	47,300
2024-12-06	0.415	0.415	0.410	0.410	0.410	41,000
2024-12-05	0.410	0.410	0.410	0.410	0.410	16,800
2024-12-04	0.420	0.420	0.415	0.420	0.420	23,500
2024-12-03	0.415	0.425	0.415	0.425	0.425	87,800
2024-12-02	0.415	0.415	0.415	0.415	0.415	16,200
2024-11-29	0.410	0.415	0.410	0.410	0.410	107,200
2024-11-28	0.420	0.420	0.410	0.410	0.410	117,800
2024-11-27	0.410	0.415	0.410	0.415	0.415	26,800
2024-11-26	0.425	0.425	0.415	0.420	0.420	1,431,000
2024-11-25	0.425	0.445	0.415	0.425	0.425	2,194,400
2024-11-22	0.420	0.435	0.415	0.420	0.420	807,800
2024-11-21	0.435	0.435	0.410	0.415	0.415	397,600
2024-11-20	0.445	0.445	0.430	0.440	0.440	369,300
2024-11-19	0.445	0.470	0.415	0.450	0.450	964,100
2024-11-18	0.455	0.495	0.415	0.445	0.445	3,688,600
2024-11-13	0.405	0.455	0.405	0.425	0.425	1,496,900
2024-11-12	0.405	0.410	0.405	0.410	0.410	81,000
2024-11-11	0.400	0.405	0.400	0.405	0.405	5,000
2024-11-08	0.405	0.405	0.405	0.405	0.405	30,300
2024-11-06	0.410	0.410	0.410	0.410	0.410	5,000
2024-11-04	0.420	0.420	0.420	0.420	0.420	10,000
2024-10-29	0.415	0.415	0.415	0.415	0.415	6,000
2024-10-28	0.425	0.425	0.425	0.425	0.425	3,300
2024-10-25	0.425	0.425	0.425	0.425	0.425	4,700
2024-10-24	0.430	0.430	0.430	0.430	0.430	12,700
2024-10-23	0.430	0.430	0.430	0.430	0.430	2,000
2024-10-22	0.430	0.430	0.430	0.430	0.430	2,500
2024-10-21	0.430	0.430	0.430	0.430	0.430	4,000
2024-10-17	0.430	0.430	0.430	0.430	0.430	3,000
2024-10-15	0.430	0.430	0.430	0.430	0.430	1,600
2024-10-14	0.430	0.430	0.430	0.430	0.430	10,500
2024-10-08	0.430	0.440	0.430	0.440	0.440	95,700
2024-10-07	0.430	0.430	0.430	0.430	0.430	3,000
2024-10-04	0.430	0.430	0.430	0.430	0.430	7,500
2024-10-03	0.440	0.440	0.440	0.440	0.440	7,000
2024-10-02	0.430	0.435	0.430	0.435	0.435	51,500
2024-10-01	0.425	0.430	0.420	0.425	0.425	315,000
2024-09-30	0.430	0.435	0.420	0.430	0.430	173,000
2024-09-27	0.440	0.445	0.425	0.425	0.425	297,400
2024-09-26	0.440	0.440	0.440	0.440	0.440	3,000
2024-09-25	0.445	0.450	0.445	0.445	0.445	64,500
2024-09-24	0.450	0.450	0.445	0.445	0.445	42,000
2024-09-23	0.450	0.450	0.450	0.450	0.450	41,000
2024-09-20	0.450	0.450	0.450	0.450	0.450	38,500

← NewerPage 8 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.