99 Speed Mart Retail Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.090	2.140	2.070	2.130	2.079	7,165,700
2025-02-20	2.030	2.100	1.990	2.090	2.040	17,195,600
2025-02-19	2.100	2.110	2.020	2.030	1.982	9,212,000
2025-02-18	2.070	2.120	2.050	2.100	2.050	13,646,800
2025-02-17	2.140	2.150	2.060	2.070	2.021	16,681,600
2025-02-14	2.210	2.220	2.120	2.140	2.089	16,606,800
2025-02-13	2.270	2.280	2.200	2.200	2.148	11,935,700
2025-02-12	2.300	2.300	2.250	2.260	2.206	4,758,800
2025-02-10	2.330	2.330	2.290	2.300	2.245	3,828,000
2025-02-07	2.320	2.330	2.300	2.330	2.274	2,499,700
2025-02-06	2.310	2.340	2.290	2.320	2.265	3,737,100
2025-02-05	2.290	2.320	2.270	2.320	2.265	4,042,700
2025-02-04	2.270	2.310	2.250	2.300	2.245	7,413,900
2025-02-03	2.220	2.260	2.220	2.260	2.206	4,644,900
2025-01-31	2.200	2.240	2.190	2.220	2.167	4,302,300
2025-01-28	2.230	2.230	2.180	2.190	2.138	3,092,000
2025-01-27	2.240	2.260	2.190	2.230	2.177	5,541,700
2025-01-24	2.270	2.270	2.230	2.240	2.187	5,434,900
2025-01-23	2.300	2.300	2.230	2.270	2.216	8,497,500
2025-01-22	2.310	2.330	2.300	2.300	2.245	5,346,100
2025-01-21	2.300	2.330	2.280	2.300	2.245	7,712,600
2025-01-20	2.310	2.320	2.280	2.300	2.245	7,573,000
2025-01-17	2.280	2.340	2.240	2.300	2.245	7,878,000
2025-01-16	2.330	2.350	2.280	2.280	2.226	5,579,500
2025-01-15	2.300	2.320	2.280	2.310	2.255	7,173,500
2025-01-14	2.330	2.340	2.280	2.290	2.235	8,843,000
2025-01-13	2.300	2.320	2.220	2.310	2.255	14,587,000
2025-01-10	2.330	2.340	2.290	2.310	2.255	10,698,000
2025-01-09	2.350	2.360	2.310	2.330	2.274	8,254,300
2025-01-08	2.390	2.400	2.330	2.350	2.294	16,284,600
2025-01-07	2.430	2.450	2.380	2.390	2.333	9,831,900
2025-01-06	2.420	2.450	2.390	2.430	2.372	15,323,900
2025-01-03	2.460	2.490	2.410	2.420	2.362	9,739,900
2025-01-02	2.480	2.490	2.450	2.460	2.401	4,047,600
2024-12-31	2.500	2.500	2.460	2.470	2.411	6,946,800
2024-12-30	2.460	2.520	2.460	2.510	2.450	5,304,800
2024-12-27	2.440	2.500	2.440	2.470	2.411	9,402,900
2024-12-26	2.410	2.460	2.410	2.440	2.382	8,120,400
2024-12-24	2.400	2.420	2.370	2.410	2.353	7,563,100
2024-12-23	2.440	2.480	2.390	2.400	2.343	10,580,400
2024-12-20	2.460	2.480	2.440	2.440	2.382	14,184,000
2024-12-19	2.420	2.490	2.420	2.460	2.401	7,044,800
2024-12-18	2.500	2.510	2.450	2.470	2.411	13,376,600
2024-12-17	2.480	2.510	2.470	2.500	2.440	10,118,000
2024-12-16	2.500	2.520	2.480	2.480	2.421	11,998,200
2024-12-13	2.490	2.510	2.460	2.500	2.440	15,520,400
2024-12-12	2.510	2.550	2.470	2.490	2.431	10,039,500
2024-12-11	2.530	2.550	2.490	2.510	2.450	7,043,600
2024-12-10	2.550	2.570	2.510	2.530	2.470	4,057,600
2024-12-09	2.610	2.630	2.520	2.540	2.479	13,276,200
2024-12-06	2.510	2.620	2.490	2.610	2.548	24,066,500
2024-12-05	2.450	2.540	2.450	2.510	2.450	26,243,100
2024-12-04	2.380	2.460	2.370	2.450	2.392	22,747,000
2024-12-03	2.440	2.480	2.410	2.410	2.353	15,208,400
2024-12-02	2.350	2.440	2.350	2.440	2.382	16,883,800
2024-11-29	2.330	2.380	2.320	2.350	2.294	10,821,100
2024-11-28	2.360	2.370	2.330	2.330	2.274	3,874,300
2024-11-27	2.340	2.370	2.330	2.360	2.304	7,962,300
2024-11-26	2.380	2.380	2.300	2.340	2.284	12,944,300
2024-11-25	2.400	2.410	2.370	2.380	2.323	12,194,600

← NewerPage 8 of 9 · 533 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.