99 Speed Mart Retail Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.360	2.420	2.350	2.390	2.333	14,709,500
2024-11-21	2.380	2.390	2.350	2.360	2.304	13,332,500
2024-11-20	2.370	2.390	2.350	2.370	2.313	4,968,300
2024-11-19	2.360	2.380	2.340	2.370	2.313	8,968,200
2024-11-18	2.330	2.370	2.320	2.360	2.304	7,571,600
2024-11-15	2.330	2.360	2.320	2.330	2.274	4,717,500
2024-11-14	2.420	2.420	2.330	2.340	2.284	13,051,000
2024-11-13	2.310	2.410	2.290	2.410	2.353	16,084,800
2024-11-12	2.300	2.330	2.280	2.310	2.255	6,417,500
2024-11-11	2.320	2.340	2.270	2.300	2.245	7,230,100
2024-11-08	2.330	2.360	2.300	2.320	2.265	7,863,700
2024-11-07	2.370	2.370	2.300	2.320	2.265	9,624,900
2024-11-06	2.280	2.360	2.260	2.360	2.304	14,284,900
2024-11-05	2.260	2.300	2.180	2.260	2.206	34,289,500
2024-11-04	2.330	2.340	2.260	2.270	2.216	19,669,900
2024-11-01	2.340	2.360	2.300	2.330	2.274	15,842,100
2024-10-30	2.330	2.380	2.320	2.360	2.304	12,017,000
2024-10-29	2.390	2.400	2.320	2.330	2.274	16,083,600
2024-10-28	2.440	2.460	2.360	2.380	2.323	8,603,900
2024-10-25	2.430	2.450	2.420	2.440	2.382	3,588,900
2024-10-24	2.470	2.480	2.430	2.430	2.372	5,696,000
2024-10-23	2.450	2.500	2.430	2.470	2.411	22,345,800
2024-10-22	2.340	2.450	2.320	2.440	2.382	25,275,000
2024-10-21	2.380	2.420	2.350	2.350	2.294	20,817,100
2024-10-18	2.400	2.420	2.320	2.370	2.313	29,625,800
2024-10-17	2.480	2.500	2.320	2.400	2.343	29,464,200
2024-10-16	2.460	2.480	2.440	2.470	2.411	6,771,600
2024-10-15	2.470	2.510	2.450	2.460	2.401	16,237,300
2024-10-14	2.410	2.480	2.410	2.460	2.401	25,053,100
2024-10-11	2.450	2.470	2.380	2.400	2.343	20,991,000
2024-10-10	2.500	2.500	2.440	2.450	2.392	9,723,700
2024-10-09	2.480	2.540	2.450	2.490	2.431	36,347,300
2024-10-08	2.330	2.470	2.320	2.460	2.401	33,601,400
2024-10-07	2.290	2.370	2.290	2.330	2.274	24,291,000
2024-10-04	2.280	2.300	2.270	2.290	2.235	18,721,500
2024-10-03	2.270	2.300	2.230	2.280	2.226	15,528,100
2024-10-02	2.220	2.270	2.210	2.270	2.216	9,892,900
2024-10-01	2.240	2.320	2.200	2.250	2.196	50,508,300
2024-09-30	2.170	2.260	2.160	2.230	2.177	26,907,900
2024-09-27	2.190	2.190	2.120	2.160	2.109	19,662,300
2024-09-26	2.200	2.230	2.170	2.190	2.138	19,663,600
2024-09-25	2.170	2.300	2.170	2.190	2.138	50,014,700
2024-09-24	2.000	2.210	1.990	2.160	2.109	64,670,900
2024-09-23	1.970	2.020	1.950	1.990	1.943	35,580,900
2024-09-20	1.960	1.980	1.940	1.960	1.913	24,810,100
2024-09-19	1.900	1.970	1.890	1.960	1.913	53,202,300
2024-09-18	1.890	1.920	1.880	1.900	1.855	29,540,700
2024-09-17	1.880	1.890	1.860	1.890	1.845	16,948,300
2024-09-13	1.890	1.890	1.870	1.880	1.835	14,325,300
2024-09-12	1.910	1.920	1.870	1.890	1.845	25,397,100
2024-09-11	1.890	1.910	1.870	1.900	1.855	45,296,600
2024-09-10	1.890	1.910	1.850	1.890	1.845	70,048,600
2024-09-09	1.850	1.920	1.850	1.880	1.835	421,963,200

← NewerPage 9 of 9 · 533 trading days

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.