99 Speed Mart Retail Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.910 | 4.030 | 3.910 | 4.010 | 3.983 | 12,732,000 |
| 2026-02-03 | 3.970 | 4.050 | 3.900 | 3.900 | 3.873 | 16,218,200 |
| 2026-01-30 | 4.000 | 4.030 | 3.990 | 4.000 | 3.973 | 4,159,000 |
| 2026-01-29 | 4.030 | 4.060 | 3.980 | 4.000 | 3.973 | 11,024,200 |
| 2026-01-28 | 3.990 | 4.050 | 3.980 | 4.030 | 4.003 | 9,990,000 |
| 2026-01-27 | 3.910 | 4.040 | 3.880 | 3.980 | 3.953 | 13,167,700 |
| 2026-01-26 | 3.900 | 3.950 | 3.870 | 3.910 | 3.883 | 9,536,000 |
| 2026-01-23 | 3.820 | 3.940 | 3.810 | 3.900 | 3.873 | 9,893,700 |
| 2026-01-22 | 3.810 | 3.850 | 3.790 | 3.820 | 3.794 | 10,970,800 |
| 2026-01-21 | 3.860 | 3.890 | 3.800 | 3.810 | 3.784 | 10,530,800 |
| 2026-01-20 | 3.830 | 3.910 | 3.800 | 3.860 | 3.834 | 4,786,800 |
| 2026-01-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.824 | 0 |
| 2026-01-16 | 3.900 | 3.910 | 3.850 | 3.850 | 3.824 | 10,391,400 |
| 2026-01-15 | 3.960 | 3.960 | 3.860 | 3.890 | 3.864 | 12,106,400 |
| 2026-01-14 | 3.920 | 3.980 | 3.910 | 3.960 | 3.933 | 8,435,000 |
| 2026-01-13 | 3.900 | 3.950 | 3.890 | 3.920 | 3.893 | 9,542,600 |
| 2026-01-12 | 3.930 | 3.960 | 3.890 | 3.900 | 3.873 | 8,242,900 |
| 2026-01-09 | 3.880 | 3.930 | 3.860 | 3.930 | 3.903 | 6,238,900 |
| 2026-01-08 | 3.960 | 3.990 | 3.880 | 3.880 | 3.854 | 5,786,500 |
| 2026-01-07 | 3.840 | 4.020 | 3.810 | 3.940 | 3.913 | 14,364,300 |
| 2026-01-06 | 3.840 | 3.850 | 3.780 | 3.830 | 3.804 | 12,454,400 |
| 2026-01-05 | 3.780 | 3.850 | 3.760 | 3.820 | 3.794 | 6,019,900 |
| 2026-01-02 | 3.820 | 3.820 | 3.690 | 3.780 | 3.754 | 14,564,100 |
| 2026-01-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.784 | 0 |
| 2025-12-31 | 3.880 | 3.880 | 3.790 | 3.810 | 3.784 | 4,093,900 |
| 2025-12-30 | 3.820 | 3.880 | 3.800 | 3.880 | 3.854 | 5,384,900 |
| 2025-12-29 | 3.800 | 3.890 | 3.800 | 3.810 | 3.784 | 7,106,800 |
| 2025-12-26 | 3.780 | 3.830 | 3.770 | 3.800 | 3.774 | 5,140,500 |
| 2025-12-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.754 | 0 |
| 2025-12-24 | 3.750 | 3.810 | 3.720 | 3.780 | 3.754 | 11,009,000 |
| 2025-12-23 | 3.770 | 3.770 | 3.740 | 3.750 | 3.724 | 7,100,000 |
| 2025-12-22 | 3.790 | 3.830 | 3.730 | 3.770 | 3.744 | 7,411,400 |
| 2025-12-19 | 3.720 | 3.800 | 3.710 | 3.800 | 3.774 | 7,626,200 |
| 2025-12-18 | 3.650 | 3.740 | 3.640 | 3.730 | 3.705 | 6,033,000 |
| 2025-12-17 | 3.650 | 3.770 | 3.610 | 3.650 | 3.625 | 15,076,000 |
| 2025-12-16 | 3.560 | 3.680 | 3.560 | 3.650 | 3.625 | 8,298,500 |
| 2025-12-15 | 3.540 | 3.560 | 3.510 | 3.550 | 3.526 | 3,769,500 |
| 2025-12-12 | 3.550 | 3.570 | 3.480 | 3.530 | 3.506 | 5,633,600 |
| 2025-12-11 | 3.520 | 3.560 | 3.500 | 3.530 | 3.506 | 4,189,900 |
| 2025-12-10 | 3.550 | 3.550 | 3.510 | 3.520 | 3.496 | 3,793,900 |
| 2025-12-09 | 3.480 | 3.560 | 3.470 | 3.540 | 3.516 | 8,558,500 |
| 2025-12-08 | 3.490 | 3.490 | 3.420 | 3.480 | 3.456 | 3,935,200 |
| 2025-12-05 | 3.530 | 3.560 | 3.490 | 3.500 | 3.476 | 2,853,500 |
| 2025-12-04 | 3.490 | 3.560 | 3.450 | 3.530 | 3.506 | 8,402,600 |
| 2025-12-03 | 3.420 | 3.500 | 3.370 | 3.490 | 3.466 | 9,721,600 |
| 2025-12-02 | 3.370 | 3.410 | 3.330 | 3.410 | 3.387 | 6,415,700 |
| 2025-12-01 | 3.350 | 3.400 | 3.340 | 3.370 | 3.347 | 3,999,700 |
| 2025-11-28 | 3.380 | 3.410 | 3.300 | 3.350 | 3.305 | 7,126,900 |
| 2025-11-27 | 3.350 | 3.400 | 3.340 | 3.380 | 3.334 | 7,372,300 |
| 2025-11-26 | 3.340 | 3.380 | 3.300 | 3.350 | 3.305 | 11,809,100 |
| 2025-11-25 | 3.450 | 3.470 | 3.330 | 3.330 | 3.285 | 12,682,800 |
| 2025-11-24 | 3.350 | 3.480 | 3.350 | 3.480 | 3.433 | 14,896,700 |
| 2025-11-21 | 3.370 | 3.390 | 3.330 | 3.340 | 3.295 | 9,350,800 |
| 2025-11-20 | 3.310 | 3.440 | 3.310 | 3.380 | 3.334 | 15,929,100 |
| 2025-11-19 | 3.240 | 3.320 | 3.220 | 3.300 | 3.256 | 14,885,300 |
| 2025-11-18 | 3.280 | 3.400 | 3.230 | 3.240 | 3.196 | 22,658,300 |
| 2025-11-17 | 3.240 | 3.250 | 3.170 | 3.250 | 3.206 | 11,513,200 |
| 2025-11-14 | 3.180 | 3.270 | 3.170 | 3.230 | 3.186 | 15,573,800 |
| 2025-11-13 | 3.140 | 3.240 | 3.140 | 3.200 | 3.157 | 27,371,100 |
| 2025-11-12 | 3.140 | 3.150 | 3.100 | 3.140 | 3.098 | 25,502,600 |
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.