99 Speed Mart Retail Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 1,600,000 |
| 2026-07-24 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 3,199,900 |
| 2026-07-23 | 3.720 | 3.790 | 3.720 | 3.750 | 3.750 | 12,533,800 |
| 2026-07-22 | 3.700 | 3.740 | 3.670 | 3.720 | 3.720 | 3,397,000 |
| 2026-07-21 | 3.700 | 3.740 | 3.670 | 3.700 | 3.700 | 2,882,600 |
| 2026-07-20 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 2,621,600 |
| 2026-07-17 | 3.720 | 3.740 | 3.670 | 3.690 | 3.690 | 4,249,200 |
| 2026-07-16 | 3.680 | 3.740 | 3.670 | 3.720 | 3.720 | 2,191,300 |
| 2026-07-15 | 3.630 | 3.690 | 3.630 | 3.690 | 3.690 | 1,970,600 |
| 2026-07-14 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 1,226,300 |
| 2026-07-13 | 3.700 | 3.700 | 3.630 | 3.670 | 3.670 | 1,193,000 |
| 2026-07-10 | 3.680 | 3.740 | 3.660 | 3.700 | 3.700 | 3,687,400 |
| 2026-07-09 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 850,300 |
| 2026-07-08 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 1,599,200 |
| 2026-07-07 | 3.620 | 3.640 | 3.590 | 3.590 | 3.590 | 3,134,500 |
| 2026-07-06 | 3.690 | 3.690 | 3.580 | 3.610 | 3.610 | 3,131,100 |
| 2026-07-03 | 3.630 | 3.740 | 3.620 | 3.700 | 3.700 | 11,804,500 |
| 2026-07-02 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 12,453,100 |
| 2026-07-01 | 3.530 | 3.590 | 3.520 | 3.570 | 3.570 | 5,267,900 |
| 2026-06-30 | 3.560 | 3.580 | 3.520 | 3.530 | 3.530 | 3,269,400 |
| 2026-06-29 | 3.540 | 3.580 | 3.490 | 3.560 | 3.560 | 2,556,900 |
| 2026-06-26 | 3.580 | 3.580 | 3.520 | 3.550 | 3.550 | 4,255,400 |
| 2026-06-25 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 2,942,500 |
| 2026-06-24 | 3.580 | 3.630 | 3.580 | 3.620 | 3.620 | 1,862,100 |
| 2026-06-23 | 3.580 | 3.620 | 3.550 | 3.600 | 3.600 | 3,546,100 |
| 2026-06-22 | 3.580 | 3.640 | 3.570 | 3.580 | 3.580 | 2,517,200 |
| 2026-06-19 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 4,618,700 |
| 2026-06-18 | 3.400 | 3.640 | 3.390 | 3.570 | 3.570 | 12,979,100 |
| 2026-06-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-06-16 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 6,589,800 |
| 2026-06-15 | 3.360 | 3.450 | 3.340 | 3.440 | 3.440 | 4,387,900 |
| 2026-06-12 | 3.330 | 3.380 | 3.320 | 3.360 | 3.360 | 1,405,300 |
| 2026-06-11 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 1,177,600 |
| 2026-06-10 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 1,168,800 |
| 2026-06-09 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 3,128,100 |
| 2026-06-08 | 3.310 | 3.380 | 3.250 | 3.350 | 3.350 | 1,923,600 |
| 2026-06-05 | 3.300 | 3.320 | 3.300 | 3.310 | 3.310 | 2,025,700 |
| 2026-06-04 | 3.320 | 3.320 | 3.280 | 3.300 | 3.300 | 2,764,400 |
| 2026-06-03 | 3.330 | 3.360 | 3.290 | 3.300 | 3.278 | 3,404,400 |
| 2026-06-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.278 | 0 |
| 2026-06-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.278 | 0 |
| 2026-05-29 | 3.320 | 3.380 | 3.290 | 3.300 | 3.278 | 6,019,200 |
| 2026-05-28 | 3.330 | 3.380 | 3.290 | 3.300 | 3.278 | 2,388,700 |
| 2026-05-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.297 | 0 |
| 2026-05-26 | 3.400 | 3.400 | 3.310 | 3.320 | 3.297 | 1,689,700 |
| 2026-05-25 | 3.450 | 3.460 | 3.400 | 3.410 | 3.387 | 2,728,400 |
| 2026-05-22 | 3.370 | 3.470 | 3.360 | 3.450 | 3.427 | 6,147,300 |
| 2026-05-21 | 3.400 | 3.400 | 3.340 | 3.360 | 3.337 | 2,317,200 |
| 2026-05-20 | 3.420 | 3.430 | 3.360 | 3.370 | 3.347 | 1,826,400 |
| 2026-05-19 | 3.390 | 3.490 | 3.390 | 3.410 | 3.387 | 10,610,600 |
| 2026-05-18 | 3.330 | 3.340 | 3.260 | 3.280 | 3.258 | 3,073,200 |
| 2026-05-15 | 3.360 | 3.390 | 3.300 | 3.320 | 3.297 | 2,215,800 |
| 2026-05-14 | 3.330 | 3.360 | 3.330 | 3.360 | 3.337 | 5,202,300 |
| 2026-05-13 | 3.390 | 3.410 | 3.320 | 3.330 | 3.307 | 5,043,000 |
| 2026-05-12 | 3.370 | 3.410 | 3.360 | 3.390 | 3.367 | 4,460,300 |
| 2026-05-11 | 3.390 | 3.390 | 3.350 | 3.360 | 3.337 | 3,579,200 |
| 2026-05-08 | 3.380 | 3.390 | 3.350 | 3.380 | 3.357 | 959,100 |
| 2026-05-07 | 3.400 | 3.400 | 3.350 | 3.380 | 3.357 | 4,963,400 |
| 2026-05-06 | 3.480 | 3.490 | 3.360 | 3.380 | 3.357 | 6,709,600 |
| 2026-05-05 | 3.470 | 3.480 | 3.440 | 3.480 | 3.456 | 2,031,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0225 MYR |
| 2025-12-01 | 0.0225 MYR |
| 2025-05-28 | 0.0225 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.