99 Speed Mart Retail Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	3.060	3.130	3.040	3.130	3.088	15,622,500
2025-11-10	3.040	3.070	3.030	3.060	3.019	5,305,000
2025-11-07	3.080	3.090	3.040	3.040	2.999	4,267,800
2025-11-06	3.060	3.090	3.020	3.080	3.039	9,110,100
2025-11-05	3.100	3.100	3.010	3.050	3.009	10,880,000
2025-11-04	3.100	3.110	3.050	3.110	3.068	6,849,200
2025-11-03	3.130	3.160	3.080	3.100	3.058	6,929,000
2025-10-31	3.150	3.150	3.100	3.130	3.088	8,295,500
2025-10-30	3.110	3.170	3.080	3.150	3.108	12,146,200
2025-10-29	3.120	3.150	3.070	3.110	3.068	11,058,700
2025-10-28	3.110	3.180	3.100	3.120	3.078	18,012,900
2025-10-27	3.220	3.240	3.100	3.110	3.068	11,007,100
2025-10-24	3.190	3.210	3.160	3.200	3.157	15,726,700
2025-10-23	3.200	3.250	3.160	3.180	3.137	21,031,600
2025-10-22	3.320	3.390	3.240	3.240	3.196	19,510,400
2025-10-21	3.230	3.340	3.210	3.300	3.256	24,935,300
2025-10-17	3.130	3.260	3.130	3.180	3.137	15,588,600
2025-10-16	3.150	3.180	3.090	3.130	3.088	19,125,200
2025-10-15	3.040	3.220	3.040	3.140	3.098	22,851,000
2025-10-14	2.950	3.050	2.950	3.030	2.989	17,080,700
2025-10-13	2.840	2.980	2.820	2.950	2.910	15,123,100
2025-10-10	2.870	2.910	2.850	2.880	2.841	2,774,100
2025-10-09	2.850	2.890	2.840	2.870	2.831	5,430,000
2025-10-08	2.840	2.880	2.800	2.850	2.812	5,929,600
2025-10-07	2.870	2.880	2.820	2.840	2.802	3,283,700
2025-10-06	2.930	2.940	2.850	2.870	2.831	6,409,900
2025-10-03	2.900	2.950	2.880	2.920	2.881	5,480,800
2025-10-02	2.810	2.910	2.810	2.880	2.841	10,966,200
2025-10-01	2.750	2.820	2.730	2.810	2.772	5,311,300
2025-09-30	2.730	2.750	2.710	2.740	2.703	5,243,700
2025-09-29	2.760	2.840	2.700	2.730	2.693	11,854,500
2025-09-26	2.730	2.790	2.730	2.770	2.733	4,170,100
2025-09-25	2.740	2.760	2.690	2.730	2.693	7,481,400
2025-09-24	2.650	2.790	2.650	2.730	2.693	17,730,300
2025-09-23	2.610	2.640	2.610	2.640	2.604	2,254,900
2025-09-22	2.630	2.650	2.600	2.610	2.575	4,174,800
2025-09-19	2.600	2.640	2.600	2.630	2.595	5,924,100
2025-09-18	2.610	2.650	2.570	2.590	2.555	6,448,300
2025-09-17	2.530	2.630	2.530	2.610	2.575	10,321,700
2025-09-16	2.530	2.530	2.530	2.530	2.496	0
2025-09-15	2.530	2.530	2.530	2.530	2.496	0
2025-09-12	2.490	2.550	2.490	2.530	2.496	5,747,000
2025-09-11	2.490	2.510	2.470	2.490	2.456	29,770,800
2025-09-10	2.520	2.520	2.480	2.490	2.456	25,998,300
2025-09-09	2.500	2.530	2.490	2.520	2.486	14,201,300
2025-09-08	2.500	2.510	2.470	2.500	2.466	9,229,200
2025-09-05	2.500	2.500	2.500	2.500	2.466	0
2025-09-04	2.540	2.570	2.480	2.500	2.466	7,635,300
2025-09-03	2.490	2.560	2.490	2.540	2.506	5,501,300
2025-09-02	2.520	2.530	2.500	2.500	2.466	2,012,900
2025-09-01	2.520	2.520	2.520	2.520	2.486	0
2025-08-29	2.540	2.550	2.510	2.520	2.486	3,866,500
2025-08-28	2.520	2.550	2.480	2.540	2.506	16,880,800
2025-08-27	2.510	2.540	2.500	2.510	2.476	3,955,300
2025-08-26	2.500	2.570	2.500	2.510	2.476	5,647,700
2025-08-25	2.520	2.530	2.480	2.500	2.466	6,281,800
2025-08-22	2.520	2.570	2.500	2.510	2.476	5,944,500
2025-08-21	2.520	2.540	2.500	2.520	2.486	8,911,300
2025-08-20	2.440	2.520	2.440	2.520	2.486	11,176,100
2025-08-19	2.500	2.530	2.450	2.450	2.417	19,062,900

← NewerPage 5 of 9 · 532 trading daysOlder →

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.