99 Speed Mart Retail Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.450 | 3.480 | 3.440 | 3.480 | 3.456 | 2,107,200 |
| 2026-05-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.427 | 0 |
| 2026-04-30 | 3.470 | 3.470 | 3.430 | 3.450 | 3.427 | 1,641,600 |
| 2026-04-29 | 3.480 | 3.500 | 3.460 | 3.470 | 3.446 | 2,252,400 |
| 2026-04-28 | 3.550 | 3.580 | 3.480 | 3.480 | 3.456 | 2,458,800 |
| 2026-04-27 | 3.520 | 3.600 | 3.520 | 3.550 | 3.526 | 4,569,300 |
| 2026-04-24 | 3.530 | 3.550 | 3.500 | 3.520 | 3.496 | 4,515,500 |
| 2026-04-23 | 3.540 | 3.580 | 3.500 | 3.520 | 3.496 | 3,718,000 |
| 2026-04-22 | 3.610 | 3.640 | 3.510 | 3.530 | 3.506 | 4,080,600 |
| 2026-04-21 | 3.660 | 3.690 | 3.600 | 3.610 | 3.585 | 2,105,500 |
| 2026-04-20 | 3.680 | 3.700 | 3.630 | 3.660 | 3.635 | 3,872,500 |
| 2026-04-17 | 3.570 | 3.740 | 3.500 | 3.720 | 3.695 | 9,446,200 |
| 2026-04-16 | 3.420 | 3.620 | 3.420 | 3.570 | 3.546 | 7,131,800 |
| 2026-04-15 | 3.400 | 3.450 | 3.360 | 3.410 | 3.387 | 3,858,500 |
| 2026-04-14 | 3.340 | 3.430 | 3.330 | 3.380 | 3.357 | 3,746,100 |
| 2026-04-13 | 3.400 | 3.400 | 3.300 | 3.300 | 3.278 | 3,782,600 |
| 2026-04-10 | 3.390 | 3.460 | 3.390 | 3.410 | 3.387 | 2,191,600 |
| 2026-04-09 | 3.460 | 3.470 | 3.370 | 3.380 | 3.357 | 2,504,000 |
| 2026-04-08 | 3.360 | 3.470 | 3.310 | 3.450 | 3.427 | 3,587,500 |
| 2026-04-07 | 3.380 | 3.380 | 3.270 | 3.320 | 3.297 | 2,501,000 |
| 2026-04-06 | 3.240 | 3.380 | 3.200 | 3.350 | 3.327 | 4,633,600 |
| 2026-04-03 | 3.300 | 3.350 | 3.230 | 3.240 | 3.218 | 3,746,700 |
| 2026-04-02 | 3.400 | 3.430 | 3.270 | 3.300 | 3.278 | 5,210,800 |
| 2026-04-01 | 3.440 | 3.440 | 3.360 | 3.390 | 3.367 | 2,704,500 |
| 2026-03-31 | 3.400 | 3.430 | 3.380 | 3.410 | 3.387 | 2,853,900 |
| 2026-03-30 | 3.450 | 3.450 | 3.380 | 3.400 | 3.377 | 4,795,300 |
| 2026-03-27 | 3.500 | 3.540 | 3.460 | 3.480 | 3.456 | 2,194,200 |
| 2026-03-26 | 3.530 | 3.540 | 3.480 | 3.510 | 3.486 | 8,714,000 |
| 2026-03-25 | 3.520 | 3.540 | 3.500 | 3.510 | 3.486 | 4,808,300 |
| 2026-03-24 | 3.500 | 3.520 | 3.440 | 3.520 | 3.496 | 3,842,300 |
| 2026-03-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.476 | 0 |
| 2026-03-19 | 3.500 | 3.520 | 3.470 | 3.500 | 3.476 | 7,688,600 |
| 2026-03-18 | 3.560 | 3.560 | 3.490 | 3.520 | 3.496 | 11,184,500 |
| 2026-03-17 | 3.560 | 3.590 | 3.530 | 3.550 | 3.526 | 1,649,100 |
| 2026-03-16 | 3.540 | 3.590 | 3.440 | 3.550 | 3.526 | 7,394,500 |
| 2026-03-13 | 3.510 | 3.580 | 3.480 | 3.560 | 3.536 | 12,328,800 |
| 2026-03-12 | 3.440 | 3.580 | 3.430 | 3.510 | 3.486 | 11,098,700 |
| 2026-03-11 | 3.450 | 3.470 | 3.400 | 3.450 | 3.427 | 14,672,200 |
| 2026-03-10 | 3.400 | 3.480 | 3.380 | 3.450 | 3.427 | 11,234,100 |
| 2026-03-09 | 3.440 | 3.440 | 3.220 | 3.350 | 3.327 | 16,961,700 |
| 2026-03-06 | 3.490 | 3.490 | 3.450 | 3.470 | 3.446 | 11,067,000 |
| 2026-03-05 | 3.470 | 3.520 | 3.450 | 3.500 | 3.476 | 14,067,000 |
| 2026-03-04 | 3.550 | 3.560 | 3.400 | 3.440 | 3.417 | 6,206,800 |
| 2026-03-03 | 3.460 | 3.570 | 3.460 | 3.550 | 3.526 | 7,567,700 |
| 2026-03-02 | 3.360 | 3.500 | 3.350 | 3.450 | 3.427 | 10,667,200 |
| 2026-02-27 | 3.580 | 3.580 | 3.380 | 3.440 | 3.417 | 22,641,900 |
| 2026-02-26 | 3.590 | 3.620 | 3.570 | 3.580 | 3.556 | 9,708,700 |
| 2026-02-25 | 3.660 | 3.660 | 3.590 | 3.590 | 3.566 | 11,443,500 |
| 2026-02-24 | 3.650 | 3.670 | 3.610 | 3.650 | 3.625 | 8,044,100 |
| 2026-02-23 | 3.620 | 3.670 | 3.580 | 3.650 | 3.625 | 12,578,500 |
| 2026-02-20 | 3.510 | 3.660 | 3.510 | 3.620 | 3.595 | 21,381,400 |
| 2026-02-19 | 3.730 | 3.740 | 3.500 | 3.500 | 3.476 | 38,648,100 |
| 2026-02-16 | 3.980 | 3.980 | 3.660 | 3.730 | 3.705 | 49,040,800 |
| 2026-02-13 | 3.940 | 3.960 | 3.900 | 3.950 | 3.923 | 6,987,400 |
| 2026-02-12 | 4.010 | 4.010 | 3.910 | 3.950 | 3.923 | 13,268,100 |
| 2026-02-11 | 3.980 | 4.010 | 3.970 | 4.010 | 3.983 | 17,147,400 |
| 2026-02-10 | 4.150 | 4.150 | 3.960 | 3.960 | 3.933 | 12,988,400 |
| 2026-02-09 | 3.990 | 4.150 | 3.990 | 4.150 | 4.122 | 11,329,800 |
| 2026-02-06 | 3.970 | 3.990 | 3.940 | 3.960 | 3.933 | 10,610,900 |
| 2026-02-05 | 4.020 | 4.040 | 3.950 | 3.970 | 3.943 | 18,141,400 |
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.