99 Speed Mart Retail Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.390	2.510	2.370	2.500	2.466	16,001,100
2025-08-15	2.400	2.410	2.390	2.390	2.358	6,633,500
2025-08-14	2.410	2.440	2.390	2.410	2.378	3,027,300
2025-08-13	2.410	2.430	2.400	2.410	2.378	6,915,900
2025-08-12	2.380	2.420	2.350	2.400	2.368	10,592,900
2025-08-11	2.400	2.420	2.360	2.380	2.348	8,272,400
2025-08-08	2.350	2.400	2.340	2.400	2.368	13,469,600
2025-08-07	2.360	2.370	2.340	2.360	2.328	7,626,800
2025-08-06	2.320	2.370	2.290	2.370	2.338	5,955,800
2025-08-05	2.320	2.350	2.290	2.320	2.289	3,620,300
2025-08-04	2.270	2.330	2.250	2.320	2.289	5,474,800
2025-08-01	2.270	2.290	2.250	2.270	2.239	6,000,200
2025-07-31	2.290	2.330	2.250	2.270	2.239	8,183,700
2025-07-30	2.290	2.300	2.250	2.280	2.249	4,753,300
2025-07-29	2.300	2.310	2.280	2.290	2.259	6,656,700
2025-07-28	2.330	2.350	2.290	2.300	2.269	7,490,800
2025-07-25	2.350	2.350	2.310	2.320	2.289	6,224,100
2025-07-24	2.350	2.370	2.300	2.350	2.318	8,489,900
2025-07-23	2.280	2.420	2.270	2.340	2.308	24,688,400
2025-07-22	2.240	2.270	2.220	2.270	2.239	1,703,600
2025-07-21	2.230	2.250	2.230	2.240	2.210	2,881,300
2025-07-18	2.240	2.260	2.210	2.230	2.200	13,356,200
2025-07-17	2.220	2.260	2.220	2.240	2.210	2,472,500
2025-07-16	2.300	2.300	2.210	2.220	2.190	4,659,700
2025-07-15	2.270	2.300	2.260	2.300	2.269	4,506,600
2025-07-14	2.250	2.270	2.240	2.270	2.239	2,804,800
2025-07-11	2.250	2.260	2.230	2.250	2.220	2,785,700
2025-07-10	2.260	2.280	2.240	2.260	2.230	8,088,100
2025-07-09	2.220	2.270	2.210	2.260	2.230	6,907,400
2025-07-08	2.250	2.260	2.200	2.220	2.190	4,367,200
2025-07-07	2.190	2.260	2.170	2.250	2.220	6,819,400
2025-07-04	2.170	2.280	2.150	2.200	2.170	12,944,800
2025-07-03	2.160	2.180	2.140	2.170	2.141	2,740,100
2025-07-02	2.110	2.160	2.110	2.160	2.131	2,508,400
2025-07-01	2.090	2.110	2.080	2.110	2.082	2,926,200
2025-06-30	2.120	2.140	2.070	2.090	2.062	7,498,200
2025-06-26	2.130	2.140	2.110	2.120	2.091	1,898,100
2025-06-25	2.100	2.130	2.090	2.120	2.091	2,077,100
2025-06-24	2.100	2.110	2.090	2.100	2.072	958,000
2025-06-23	2.040	2.090	2.030	2.090	2.062	3,394,700
2025-06-20	2.120	2.130	2.050	2.070	2.042	8,975,300
2025-06-19	2.150	2.150	2.120	2.130	2.101	1,628,500
2025-06-18	2.140	2.160	2.130	2.130	2.101	1,255,600
2025-06-17	2.110	2.160	2.100	2.150	2.121	3,296,400
2025-06-16	2.160	2.160	2.090	2.110	2.082	4,815,800
2025-06-13	2.150	2.190	2.150	2.160	2.131	5,765,900
2025-06-12	2.160	2.190	2.150	2.170	2.141	5,972,300
2025-06-11	2.190	2.190	2.150	2.160	2.131	8,846,300
2025-06-10	2.140	2.210	2.130	2.190	2.161	11,665,700
2025-06-09	2.090	2.120	2.070	2.100	2.072	2,193,700
2025-06-06	2.110	2.120	2.080	2.090	2.062	789,300
2025-06-05	2.070	2.120	2.050	2.110	2.082	3,449,700
2025-06-04	2.080	2.080	2.020	2.060	2.032	10,935,900
2025-06-03	2.070	2.080	2.060	2.060	2.032	1,035,500
2025-05-30	2.130	2.140	2.050	2.070	2.042	6,184,600
2025-05-29	2.160	2.180	2.120	2.130	2.101	2,939,600
2025-05-28	2.130	2.170	2.120	2.170	2.141	3,736,800
2025-05-27	2.150	2.170	2.130	2.140	2.089	3,215,000
2025-05-26	2.140	2.180	2.120	2.150	2.099	5,084,600
2025-05-23	2.180	2.180	2.140	2.140	2.089	2,818,600

← NewerPage 6 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.