SMRT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.62	0.63	0.59	0.60	0.60	-0.83%	379,600
Dec 4, 2025	0.58	0.63	0.58	0.61	0.61	4.31%	1,707,200
Dec 3, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	626,300
Dec 2, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	576,700
Dec 1, 2025	0.56	0.61	0.52	0.53	0.53	-5.36%	2,928,300
Nov 28, 2025	0.59	0.60	0.55	0.56	0.56	-4.27%	928,000
Nov 27, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	392,000
Nov 26, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	657,600
Nov 25, 2025	0.61	0.62	0.60	0.60	0.60	-0.83%	600,400
Nov 24, 2025	0.60	0.62	0.60	0.61	0.61	2.54%	371,600
Nov 21, 2025	0.60	0.62	0.59	0.59	0.59	-2.48%	3,974,100
Nov 20, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	1,272,200
Nov 19, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	318,800
Nov 18, 2025	0.60	0.62	0.60	0.61	0.61	0.83%	610,900
Nov 17, 2025	0.60	0.61	0.59	0.61	0.61	0.83%	1,282,200
Nov 14, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	725,500
Nov 13, 2025	0.62	0.63	0.62	0.62	0.62	-0.81%	660,200
Nov 12, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	661,100
Nov 11, 2025	0.64	0.66	0.63	0.63	0.63	-0.79%	1,366,300
Nov 10, 2025	0.65	0.65	0.63	0.64	0.64	-1.55%	869,800
Nov 7, 2025	0.65	0.66	0.64	0.65	0.65	-0.77%	724,400
Nov 6, 2025	0.64	0.66	0.64	0.65	0.65	2.36%	436,600
Nov 5, 2025	0.64	0.66	0.63	0.64	0.64	-0.78%	1,261,800
Nov 4, 2025	0.65	0.66	0.64	0.64	0.64	-0.78%	957,300
Nov 3, 2025	0.66	0.66	0.64	0.65	0.65	-2.27%	1,332,100
Oct 31, 2025	0.66	0.66	0.64	0.66	0.66	0.76%	4,545,100
Oct 30, 2025	0.69	0.69	0.65	0.66	0.66	-3.68%	2,526,200
Oct 29, 2025	0.71	0.71	0.68	0.68	0.68	-3.55%	1,250,200
Oct 28, 2025	0.71	0.71	0.69	0.71	0.71	-	1,140,600
Oct 27, 2025	0.72	0.73	0.70	0.71	0.71	-0.70%	1,821,600
Oct 24, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	1,238,600
Oct 23, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	410,500
Oct 22, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	425,300
Oct 21, 2025	0.72	0.73	0.71	0.73	0.73	2.84%	823,700
Oct 17, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	1,115,100
Oct 16, 2025	0.73	0.73	0.71	0.72	0.72	-1.38%	947,900
Oct 15, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	1,514,300
Oct 14, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	2,636,000
Oct 13, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	1,501,400
Oct 10, 2025	0.74	0.75	0.73	0.74	0.74	-	1,380,300
Oct 9, 2025	0.74	0.75	0.73	0.74	0.74	-	1,974,600
Oct 8, 2025	0.75	0.76	0.73	0.74	0.74	-2.00%	2,596,000
Oct 7, 2025	0.75	0.77	0.75	0.75	0.75	0.67%	886,300
Oct 6, 2025	0.79	0.80	0.75	0.75	0.75	-5.70%	3,120,600
Oct 3, 2025	0.82	0.82	0.79	0.79	0.79	-3.07%	1,968,900
Oct 2, 2025	0.79	0.83	0.79	0.82	0.82	3.16%	1,738,700
Oct 1, 2025	0.78	0.80	0.78	0.79	0.79	3.27%	3,007,600
Sep 30, 2025	0.75	0.80	0.74	0.77	0.77	3.38%	2,586,400
Sep 29, 2025	0.76	0.77	0.73	0.74	0.74	0.68%	2,675,500
Sep 26, 2025	0.77	0.78	0.74	0.74	0.74	-4.55%	3,368,600