SBM HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.060	6.080	6.040	6.040	6.040	166,300
2026-10-20	6.040	6.060	6.040	6.060	6.060	30,965
2026-10-19	6.060	6.080	6.040	6.040	6.040	180,963
2026-10-16	6.080	6.080	6.060	6.060	6.060	158,100
2026-10-15	6.080	6.080	6.080	6.080	6.080	146,700
2026-10-14	6.100	6.100	6.060	6.080	6.080	183,040
2026-10-13	6.100	6.100	6.080	6.100	6.100	269,100
2026-10-12	6.120	6.120	6.100	6.100	6.100	120,110
2026-10-09	6.120	6.120	6.120	6.120	6.120	103,500
2026-10-08	6.140	6.140	6.120	6.120	6.120	19,976
2026-10-07	6.120	6.140	6.100	6.140	6.140	280,700
2026-10-06	6.140	6.140	6.120	6.120	6.120	240,200
2026-10-05	6.180	6.180	6.140	6.140	6.140	112,708
2026-10-02	6.180	6.180	6.160	6.180	6.180	395,866
2026-10-01	6.140	6.200	6.140	6.180	6.180	83,400
2026-09-30	6.120	6.140	6.120	6.140	6.140	161,596
2026-09-29	6.140	6.160	6.120	6.120	6.120	133,520
2026-09-28	6.180	6.180	6.140	6.140	6.140	520,100
2026-09-25	6.140	6.180	6.140	6.180	6.180	101,500
2026-09-24	6.140	6.140	6.140	6.140	6.140	100,500
2026-09-23	6.180	6.180	6.140	6.140	6.140	1,001,555
2026-09-22	6.140	6.180	6.140	6.180	6.180	82,150
2026-09-21	6.140	6.140	6.140	6.140	6.140	71,704
2026-09-18	6.140	6.160	6.140	6.140	6.140	722,391
2026-09-17	6.180	6.180	6.140	6.140	6.140	117,500
2026-09-16	6.140	6.180	6.140	6.180	6.180	1,204,600
2026-09-14	6.180	6.200	6.140	6.140	6.140	243,330
2026-09-11	6.160	6.180	6.160	6.180	6.180	11,000
2026-09-10	6.180	6.180	6.160	6.160	6.160	643,525
2026-09-09	6.180	6.180	6.180	6.180	6.180	67,300
2026-09-08	6.140	6.200	6.140	6.180	6.180	332,600
2026-09-07	6.200	6.200	6.140	6.140	6.140	126,800
2026-09-04	6.200	6.200	6.200	6.200	6.200	14,700
2026-09-03	6.220	6.220	6.200	6.200	6.200	223,667
2026-09-02	6.220	6.240	6.220	6.220	6.220	7,600
2026-09-01	6.220	6.280	6.200	6.220	6.220	92,630
2026-08-31	6.220	6.220	6.220	6.220	6.220	356,800
2026-08-28	6.200	6.220	6.200	6.220	6.220	453,294
2026-08-27	6.100	6.200	6.100	6.200	6.200	600
2026-08-26	6.100	6.140	6.100	6.100	6.100	81,980
2026-08-25	6.100	6.100	6.080	6.100	6.100	349,700
2026-08-24	6.080	6.120	6.080	6.100	6.100	371,325
2026-08-21	6.100	6.100	6.080	6.080	6.080	426,930
2026-08-20	6.100	6.100	6.100	6.100	6.100	51,150
2026-08-19	6.040	6.100	6.040	6.100	6.100	10,500
2026-08-18	6.100	6.100	6.040	6.040	6.040	434,294
2026-08-17	6.220	6.220	6.100	6.100	6.100	62,063
2026-08-14	6.160	6.280	6.160	6.220	6.220	16,500
2026-08-13	6.120	6.160	6.100	6.160	6.160	613,700
2026-08-12	6.140	6.140	6.120	6.120	6.120	389,550
2026-08-11	6.160	6.160	6.140	6.140	6.140	493,832
2026-08-10	6.140	6.180	6.140	6.160	6.160	583,200
2026-08-07	6.160	6.160	6.120	6.140	6.140	143,700
2026-08-06	6.160	6.180	6.160	6.160	6.160	33,305
2026-08-05	6.200	6.200	6.160	6.160	6.160	350,880
2026-08-04	6.180	6.200	6.160	6.200	6.200	94,900
2026-08-03	6.180	6.180	6.180	6.180	6.180	281,804
2026-07-31	6.200	6.200	6.180	6.180	6.180	106,250
2026-07-30	6.260	6.260	6.200	6.200	6.200	101,100
2026-07-29	6.280	6.280	6.260	6.260	6.260	75,964

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4500 MUR
2025-05-20	0.5000 MUR
2024-05-20	0.4000 MUR
2023-05-12	0.2000 MUR
2022-05-13	0.2000 MUR
2019-11-28	0.1000 MUR
2019-08-28	0.1000 MUR
2019-05-29	0.1000 MUR
2019-04-17	0.0500 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.