SMRT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.77	0.78	0.74	0.74	0.74	-4.55%	3,368,600
Sep 25, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	1,606,300
Sep 24, 2025	0.79	0.81	0.79	0.79	0.79	-	1,312,800
Sep 23, 2025	0.81	0.81	0.79	0.79	0.79	-0.63%	726,900
Sep 22, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	663,800
Sep 19, 2025	0.81	0.81	0.78	0.79	0.79	-2.48%	2,484,200
Sep 18, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	2,535,300
Sep 17, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	1,600,100
Sep 12, 2025	0.82	0.82	0.81	0.82	0.82	1.86%	890,200
Sep 11, 2025	0.84	0.84	0.81	0.81	0.81	-4.17%	2,256,800
Sep 10, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	869,900
Sep 9, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	454,200
Sep 8, 2025	0.87	0.88	0.86	0.86	0.86	-2.29%	927,700
Sep 4, 2025	0.86	0.88	0.86	0.88	0.88	1.74%	575,000
Sep 3, 2025	0.88	0.88	0.86	0.86	0.86	-1.71%	831,100
Sep 2, 2025	0.87	0.89	0.87	0.88	0.88	-0.57%	6,298,400
Aug 29, 2025	0.88	0.89	0.87	0.88	0.88	-	4,724,000
Aug 28, 2025	0.87	0.88	0.87	0.88	0.88	1.73%	883,300
Aug 27, 2025	0.91	0.91	0.85	0.87	0.87	-4.42%	5,075,100
Aug 26, 2025	0.94	0.94	0.90	0.91	0.91	-3.72%	1,553,300
Aug 25, 2025	0.94	0.94	0.92	0.94	0.94	1.08%	299,300
Aug 22, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	699,800
Aug 21, 2025	0.93	0.96	0.92	0.94	0.94	2.17%	2,100,700
Aug 20, 2025	0.93	0.94	0.92	0.92	0.92	0.55%	1,209,100
Aug 19, 2025	0.92	0.93	0.91	0.92	0.92	0.55%	189,600
Aug 18, 2025	0.94	0.94	0.91	0.91	0.91	-3.19%	150,100
Aug 15, 2025	0.95	0.95	0.93	0.94	0.94	-0.53%	150,500
Aug 14, 2025	0.91	0.95	0.91	0.95	0.95	3.85%	844,000
Aug 13, 2025	0.92	0.92	0.91	0.91	0.91	-	144,700
Aug 12, 2025	0.90	0.92	0.90	0.91	0.91	0.55%	126,300
Aug 11, 2025	0.92	0.93	0.91	0.91	0.91	-1.63%	140,000
Aug 8, 2025	0.91	0.94	0.91	0.92	0.92	-	617,300
Aug 7, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	611,300
Aug 6, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	616,300
Aug 5, 2025	0.91	0.92	0.91	0.91	0.91	0.55%	282,200
Aug 4, 2025	0.91	0.91	0.90	0.91	0.91	-	171,500
Aug 1, 2025	0.91	0.91	0.90	0.91	0.91	0.56%	795,000
Jul 31, 2025	0.92	0.92	0.90	0.90	0.90	-0.55%	468,800
Jul 30, 2025	0.90	0.92	0.88	0.91	0.91	-	780,000
Jul 29, 2025	0.93	0.93	0.91	0.91	0.91	-2.69%	794,000
Jul 28, 2025	0.91	0.95	0.91	0.93	0.93	2.20%	2,036,300
Jul 25, 2025	0.85	0.93	0.85	0.91	0.91	8.33%	2,878,900
Jul 24, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	982,600
Jul 23, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	1,159,400
Jul 22, 2025	0.89	0.90	0.88	0.89	0.89	-1.67%	809,000
Jul 21, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	659,600
Jul 18, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	530,800
Jul 17, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	863,500
Jul 16, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	728,500
Jul 15, 2025	0.93	0.94	0.93	0.93	0.93	-	677,800