SBM Holdings Ltd (MUSE:SBMH.N0000)
Mauritius
· Delayed Price · Currency is MUR 6.26
+0.06 (0.97%)
At close: Sep 9, 2025
SBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,229,065 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 172,012 |
| Sep 4, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | -0.32% | 39,328 |
| Sep 3, 2025 | 6.16 | 6.16 | 6.12 | 6.16 | 6.16 | 0.33% | 95,812 |
| Sep 2, 2025 | 6.14 | 6.18 | 6.12 | 6.14 | 6.14 | 0.33% | 584,500 |
| Sep 1, 2025 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | 0.33% | 123,564 |
| Aug 29, 2025 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | 0.33% | 81,890 |
| Aug 27, 2025 | 6.08 | 6.08 | 6.04 | 6.08 | 6.08 | - | 82,067 |
| Aug 26, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | 1.00% | 221,050 |
| Aug 25, 2025 | 6.02 | 6.08 | 6.00 | 6.02 | 6.02 | -0.99% | 55,700 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 185,934 |
| Aug 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1,869,110 |
| Aug 20, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 383,055 |
| Aug 19, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | - | 764,601 |
| Aug 18, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | - | 204,240 |
| Aug 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 888,400 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | 3.39% | 398,282 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 29,427 |
| Aug 12, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.34% | 41,600 |
| Aug 11, 2025 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | -1.01% | 639,400 |
| Aug 8, 2025 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 17,000 |
| Aug 7, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | - | 108,700 |
| Aug 6, 2025 | 5.98 | 6.04 | 5.98 | 5.98 | 5.98 | -0.99% | 152,800 |
| Aug 5, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 152,675 |
| Aug 4, 2025 | 6.04 | 6.08 | 5.96 | 6.04 | 6.04 | 1.34% | 456,348 |
| Aug 1, 2025 | 5.96 | 5.98 | 5.82 | 5.96 | 5.96 | 2.76% | 177,200 |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | 4,100 |
| Jul 30, 2025 | 5.76 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | 69,100 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | 0.35% | 1,270,100 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 1.42% | 321,100 |
| Jul 25, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,072,900 |
| Jul 24, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | -0.71% | 707,500 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.62 | 5.66 | 5.66 | 1.07% | 1,500 |
| Jul 22, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 384,900 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 0.36% | 760,800 |
| Jul 18, 2025 | 5.58 | 5.64 | 5.58 | 5.58 | 5.58 | -1.06% | 670,800 |
| Jul 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 144,300 |
| Jul 16, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -1.40% | 218,700 |
| Jul 15, 2025 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | -0.35% | 316,128 |
| Jul 14, 2025 | 5.74 | 5.74 | 5.70 | 5.74 | 5.74 | 0.70% | 189,800 |
| Jul 11, 2025 | 5.70 | 5.72 | 5.64 | 5.70 | 5.70 | -0.35% | 705,600 |
| Jul 10, 2025 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | 0.35% | 704,800 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 0.35% | 290,600 |
| Jul 8, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | - | 109,800 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 138,960 |
| Jul 4, 2025 | 5.68 | 5.68 | 5.60 | 5.68 | 5.68 | 1.43% | 1,407,740 |
| Jul 3, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -1.06% | 286,400 |
| Jul 2, 2025 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | - | 289,700 |
| Jul 1, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | 0.71% | 486,200 |
| Jun 30, 2025 | 5.62 | 5.62 | 5.56 | 5.62 | 5.62 | 2.18% | 218,529 |