99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia
· Delayed Price · Currency is MYR 3.500
-0.030 (-0.85%)
At close: Dec 5, 2025
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | -0.85% | 2,853,500 |
| Dec 4, 2025 | 3.49 | 3.56 | 3.45 | 3.53 | 3.53 | 1.15% | 8,402,600 |
| Dec 3, 2025 | 3.42 | 3.50 | 3.37 | 3.49 | 3.49 | 2.35% | 9,722,000 |
| Dec 2, 2025 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | 1.19% | 6,415,700 |
| Dec 1, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | 0.60% | 3,999,700 |
| Nov 28, 2025 | 3.38 | 3.41 | 3.30 | 3.35 | 3.33 | -0.89% | 7,126,900 |
| Nov 27, 2025 | 3.35 | 3.40 | 3.34 | 3.38 | 3.36 | 0.90% | 7,372,300 |
| Nov 26, 2025 | 3.34 | 3.38 | 3.30 | 3.35 | 3.33 | 0.60% | 11,809,100 |
| Nov 25, 2025 | 3.45 | 3.47 | 3.33 | 3.33 | 3.31 | -4.31% | 12,682,800 |
| Nov 24, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.46 | 4.19% | 14,896,700 |
| Nov 21, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.32 | -1.18% | 9,352,800 |
| Nov 20, 2025 | 3.31 | 3.44 | 3.31 | 3.38 | 3.36 | 2.42% | 15,929,100 |
| Nov 19, 2025 | 3.24 | 3.32 | 3.22 | 3.30 | 3.28 | 1.85% | 14,885,300 |
| Nov 18, 2025 | 3.28 | 3.40 | 3.23 | 3.24 | 3.22 | -0.31% | 22,658,300 |
| Nov 17, 2025 | 3.24 | 3.25 | 3.17 | 3.25 | 3.23 | 0.62% | 11,513,200 |
| Nov 14, 2025 | 3.18 | 3.27 | 3.17 | 3.23 | 3.21 | 0.94% | 15,573,800 |
| Nov 13, 2025 | 3.14 | 3.24 | 3.14 | 3.20 | 3.18 | 1.91% | 27,371,100 |
| Nov 12, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.12 | 0.32% | 25,502,600 |
| Nov 11, 2025 | 3.06 | 3.13 | 3.04 | 3.13 | 3.11 | 2.29% | 15,622,500 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.04 | 0.66% | 5,305,000 |
| Nov 7, 2025 | 3.08 | 3.09 | 3.04 | 3.04 | 3.02 | -1.30% | 4,267,800 |
| Nov 6, 2025 | 3.06 | 3.09 | 3.02 | 3.08 | 3.06 | 0.98% | 9,110,100 |
| Nov 5, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.03 | -1.93% | 10,880,000 |
| Nov 4, 2025 | 3.10 | 3.11 | 3.05 | 3.11 | 3.09 | 0.32% | 6,849,200 |
| Nov 3, 2025 | 3.13 | 3.16 | 3.08 | 3.10 | 3.08 | -0.96% | 6,929,000 |
| Oct 31, 2025 | 3.15 | 3.15 | 3.10 | 3.13 | 3.11 | -0.63% | 8,295,500 |
| Oct 30, 2025 | 3.11 | 3.17 | 3.08 | 3.15 | 3.13 | 1.29% | 12,146,200 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.07 | 3.11 | 3.09 | -0.32% | 11,058,700 |
| Oct 28, 2025 | 3.11 | 3.18 | 3.10 | 3.12 | 3.10 | 0.32% | 18,012,900 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.10 | 3.11 | 3.09 | -2.81% | 11,007,100 |
| Oct 24, 2025 | 3.19 | 3.21 | 3.16 | 3.20 | 3.18 | 0.63% | 15,726,700 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.16 | 3.18 | 3.16 | -1.85% | 21,031,600 |
| Oct 22, 2025 | 3.32 | 3.39 | 3.24 | 3.24 | 3.22 | -1.82% | 19,510,400 |
| Oct 21, 2025 | 3.23 | 3.34 | 3.21 | 3.30 | 3.28 | 3.77% | 24,935,300 |
| Oct 17, 2025 | 3.13 | 3.26 | 3.13 | 3.18 | 3.16 | 1.60% | 15,588,600 |
| Oct 16, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.11 | -0.32% | 19,125,200 |
| Oct 15, 2025 | 3.04 | 3.22 | 3.04 | 3.14 | 3.12 | 3.63% | 22,851,000 |
| Oct 14, 2025 | 2.95 | 3.05 | 2.95 | 3.03 | 3.01 | 2.71% | 17,080,700 |
| Oct 13, 2025 | 2.84 | 2.98 | 2.82 | 2.95 | 2.93 | 2.43% | 15,123,100 |
| Oct 10, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.86 | 0.35% | 2,774,100 |
| Oct 9, 2025 | 2.85 | 2.89 | 2.84 | 2.87 | 2.85 | 0.70% | 5,430,000 |
| Oct 8, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.83 | 0.35% | 5,929,600 |
| Oct 7, 2025 | 2.87 | 2.88 | 2.82 | 2.84 | 2.82 | -1.05% | 3,283,700 |
| Oct 6, 2025 | 2.93 | 2.94 | 2.85 | 2.87 | 2.85 | -1.71% | 6,409,900 |
| Oct 3, 2025 | 2.90 | 2.95 | 2.88 | 2.92 | 2.90 | 1.39% | 5,480,800 |
| Oct 2, 2025 | 2.81 | 2.91 | 2.81 | 2.88 | 2.86 | 2.49% | 10,966,200 |
| Oct 1, 2025 | 2.75 | 2.82 | 2.73 | 2.81 | 2.79 | 2.55% | 5,311,300 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.71 | 2.74 | 2.72 | 0.37% | 5,243,700 |
| Sep 29, 2025 | 2.76 | 2.84 | 2.70 | 2.73 | 2.71 | -1.44% | 11,854,500 |
| Sep 26, 2025 | 2.73 | 2.79 | 2.73 | 2.77 | 2.75 | 1.47% | 4,170,100 |