South Malaysia Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	0.450	0.450	0.450	0.450	0.450	15,000
2024-09-18	0.450	0.455	0.450	0.450	0.450	10,200
2024-09-17	0.445	0.445	0.445	0.445	0.445	5,000
2024-09-13	0.445	0.445	0.445	0.445	0.445	2,000
2024-09-12	0.450	0.450	0.445	0.445	0.445	63,400
2024-09-11	0.440	0.445	0.440	0.445	0.445	7,000
2024-09-10	0.440	0.440	0.440	0.440	0.440	31,900
2024-09-09	0.440	0.440	0.440	0.440	0.440	77,500
2024-09-06	0.440	0.440	0.440	0.440	0.440	43,100
2024-09-05	0.440	0.440	0.440	0.440	0.440	25,100
2024-09-04	0.445	0.455	0.440	0.440	0.440	24,600
2024-09-03	0.455	0.455	0.440	0.440	0.440	55,000
2024-09-02	0.450	0.450	0.445	0.445	0.445	206,300
2024-08-30	0.440	0.445	0.430	0.435	0.435	123,600
2024-08-29	0.455	0.455	0.450	0.450	0.450	89,200
2024-08-28	0.460	0.460	0.455	0.455	0.455	95,200
2024-08-27	0.460	0.460	0.460	0.460	0.460	23,900
2024-08-26	0.460	0.460	0.460	0.460	0.460	124,100
2024-08-23	0.470	0.470	0.460	0.460	0.460	195,000
2024-08-22	0.460	0.465	0.460	0.460	0.460	67,500
2024-08-21	0.480	0.530	0.460	0.460	0.460	1,157,700
2024-08-20	0.400	0.455	0.400	0.455	0.455	65,500
2024-08-16	0.400	0.430	0.400	0.405	0.405	11,500
2024-08-15	0.400	0.400	0.400	0.400	0.400	50,000
2024-08-14	0.400	0.400	0.400	0.400	0.400	1,000
2024-08-12	0.400	0.400	0.400	0.400	0.400	11,000
2024-08-09	0.395	0.395	0.395	0.395	0.395	1,200
2024-08-08	0.390	0.405	0.390	0.405	0.405	48,100
2024-08-07	0.405	0.405	0.390	0.390	0.390	31,300
2024-08-06	0.375	0.375	0.375	0.375	0.375	8,100
2024-08-05	0.415	0.415	0.360	0.360	0.360	92,400
2024-08-02	0.425	0.425	0.420	0.420	0.420	30,900
2024-08-01	0.425	0.425	0.420	0.425	0.425	60,000
2024-07-31	0.430	0.455	0.420	0.420	0.420	28,300
2024-07-30	0.435	0.440	0.425	0.425	0.425	84,000
2024-07-29	0.450	0.450	0.430	0.430	0.430	35,000
2024-07-26	0.450	0.505	0.450	0.450	0.450	22,100
2024-07-25	0.455	0.455	0.450	0.450	0.450	14,100
2024-07-24	0.455	0.460	0.450	0.450	0.450	89,500
2024-07-22	0.485	0.485	0.455	0.455	0.455	724,200
2024-07-19	0.475	0.490	0.475	0.475	0.475	57,500
2024-07-18	0.490	0.490	0.480	0.480	0.480	68,800
2024-07-17	0.480	0.485	0.480	0.480	0.480	57,500
2024-07-16	0.495	0.495	0.485	0.490	0.490	71,200
2024-07-12	0.480	0.490	0.480	0.485	0.485	48,500
2024-07-11	0.500	0.500	0.485	0.485	0.485	29,500
2024-07-10	0.495	0.495	0.490	0.490	0.490	154,500
2024-07-09	0.500	0.505	0.495	0.495	0.495	213,000
2024-07-05	0.495	0.500	0.495	0.495	0.495	201,500
2024-07-04	0.520	0.525	0.500	0.505	0.505	1,285,200
2024-07-03	0.490	0.510	0.490	0.500	0.500	409,300
2024-07-02	0.500	0.510	0.490	0.495	0.495	134,000
2024-07-01	0.530	0.535	0.495	0.495	0.495	1,544,100
2024-06-28	0.520	0.535	0.510	0.525	0.525	385,900
2024-06-27	0.530	0.530	0.520	0.525	0.525	83,400
2024-06-26	0.535	0.535	0.530	0.530	0.530	96,500
2024-06-25	0.550	0.580	0.535	0.545	0.545	742,800
2024-06-24	0.545	0.580	0.540	0.550	0.550	417,700
2024-06-21	0.535	0.560	0.535	0.545	0.545	378,500
2024-06-20	0.550	0.550	0.535	0.535	0.535	145,400

← NewerPage 9 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.