Smtrack Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.030	0.035	0.030	0.030	0.030	5,022,400
2023-05-26	0.030	0.035	0.030	0.030	0.030	212,900
2023-05-25	0.030	0.035	0.030	0.030	0.030	1,920,000
2023-05-24	0.030	0.030	0.030	0.030	0.030	4,022,000
2023-05-23	0.030	0.035	0.030	0.035	0.035	2,345,900
2023-05-22	0.030	0.035	0.030	0.030	0.030	3,938,300
2023-05-19	0.030	0.035	0.025	0.035	0.035	19,383,699
2023-05-18	0.030	0.035	0.025	0.035	0.035	26,728,900
2023-05-17	0.030	0.035	0.030	0.035	0.035	411,200
2023-05-16	0.030	0.035	0.030	0.035	0.035	1,014,400
2023-05-15	0.035	0.035	0.030	0.035	0.035	1,425,800
2023-05-12	0.035	0.035	0.030	0.035	0.035	1,112,700
2023-05-11	0.035	0.035	0.030	0.030	0.030	3,373,700
2023-05-10	0.035	0.040	0.035	0.035	0.035	18,905,500
2023-05-09	0.035	0.040	0.035	0.040	0.040	92,300
2023-05-08	0.035	0.040	0.035	0.040	0.040	856,100
2023-05-05	0.035	0.040	0.035	0.035	0.035	437,500
2023-05-03	0.035	0.040	0.035	0.040	0.040	242,100
2023-05-02	0.040	0.040	0.035	0.040	0.040	369,400
2023-04-28	0.035	0.040	0.035	0.035	0.035	459,500
2023-04-27	0.035	0.040	0.035	0.035	0.035	220,000
2023-04-26	0.035	0.040	0.035	0.040	0.040	63,000
2023-04-25	0.035	0.040	0.035	0.040	0.040	287,100
2023-04-20	0.035	0.040	0.035	0.040	0.040	580,000
2023-04-19	0.040	0.040	0.035	0.040	0.040	1,149,500
2023-04-18	0.035	0.040	0.035	0.040	0.040	584,000
2023-04-17	0.040	0.040	0.035	0.040	0.040	995,400
2023-04-13	0.035	0.040	0.035	0.040	0.040	361,000
2023-04-12	0.035	0.040	0.035	0.040	0.040	3,666,000
2023-04-11	0.035	0.040	0.035	0.040	0.040	423,400
2023-04-10	0.040	0.040	0.040	0.040	0.040	6,355,600
2023-04-07	0.035	0.040	0.035	0.040	0.040	198,700
2023-04-06	0.040	0.040	0.035	0.040	0.040	257,000
2023-04-05	0.035	0.040	0.035	0.040	0.040	446,000
2023-04-04	0.035	0.040	0.035	0.040	0.040	463,000
2023-04-03	0.035	0.040	0.035	0.040	0.040	493,000
2023-03-31	0.040	0.040	0.035	0.035	0.035	4,309,800
2023-03-30	0.040	0.040	0.035	0.040	0.040	530,000
2023-03-29	0.035	0.040	0.035	0.040	0.040	1,057,900
2023-03-28	0.040	0.040	0.035	0.040	0.040	3,573,200
2023-03-27	0.045	0.045	0.040	0.040	0.040	1,821,000
2023-03-24	0.040	0.040	0.035	0.040	0.040	2,138,200
2023-03-23	0.040	0.040	0.035	0.040	0.040	7,514,900
2023-03-22	0.040	0.040	0.035	0.040	0.040	1,165,500
2023-03-21	0.040	0.040	0.040	0.040	0.040	4,129,500
2023-03-20	0.040	0.045	0.040	0.040	0.040	24,802,900
2023-03-17	0.040	0.040	0.035	0.040	0.040	983,800
2023-03-16	0.040	0.040	0.035	0.035	0.035	564,700
2023-03-15	0.040	0.040	0.035	0.040	0.040	19,674,801
2023-03-14	0.035	0.040	0.035	0.040	0.040	969,000
2023-03-13	0.040	0.040	0.035	0.035	0.035	1,013,300
2023-03-10	0.040	0.040	0.040	0.040	0.040	22,909,301
2023-03-09	0.040	0.045	0.040	0.045	0.045	1,074,100
2023-03-08	0.040	0.045	0.040	0.045	0.045	2,221,500
2023-03-07	0.040	0.045	0.035	0.045	0.045	52,766,801
2023-03-06	0.040	0.045	0.040	0.045	0.045	1,606,700
2023-03-03	0.045	0.045	0.040	0.040	0.040	1,525,800
2023-03-02	0.040	0.045	0.040	0.045	0.045	1,169,400
2023-03-01	0.040	0.045	0.035	0.040	0.040	5,405,400
2023-02-28	0.045	0.045	0.040	0.040	0.040	11,631,300

← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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