SMART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.310	0.315	0.300	0.305	0.305	1,789,300
2024-08-22	0.320	0.320	0.310	0.310	0.310	573,500
2024-08-21	0.330	0.330	0.305	0.320	0.320	4,975,500
2024-08-20	0.365	0.370	0.320	0.330	0.330	4,570,700
2024-08-19	0.370	0.370	0.360	0.365	0.365	398,900
2024-08-16	0.360	0.375	0.360	0.370	0.370	616,300
2024-08-15	0.365	0.375	0.360	0.360	0.360	671,800
2024-08-14	0.380	0.385	0.365	0.365	0.365	1,513,600
2024-08-13	0.385	0.390	0.365	0.370	0.370	950,500
2024-08-12	0.375	0.395	0.375	0.380	0.380	2,119,300
2024-08-09	0.350	0.370	0.350	0.370	0.370	1,275,000
2024-08-08	0.350	0.355	0.340	0.345	0.345	812,200
2024-08-07	0.345	0.355	0.330	0.355	0.355	2,350,400
2024-08-06	0.325	0.345	0.325	0.335	0.335	2,175,300
2024-08-05	0.370	0.370	0.330	0.335	0.335	3,389,200
2024-08-02	0.380	0.385	0.370	0.375	0.375	1,664,000
2024-08-01	0.380	0.390	0.375	0.390	0.390	1,216,600
2024-07-31	0.380	0.385	0.370	0.380	0.380	1,275,400
2024-07-30	0.380	0.385	0.370	0.380	0.380	1,756,600
2024-07-29	0.385	0.390	0.380	0.380	0.380	923,100
2024-07-26	0.395	0.400	0.385	0.385	0.385	1,524,000
2024-07-25	0.400	0.405	0.395	0.395	0.395	1,662,700
2024-07-24	0.410	0.410	0.400	0.405	0.405	1,608,300
2024-07-23	0.410	0.415	0.405	0.410	0.410	804,200
2024-07-22	0.415	0.415	0.395	0.415	0.415	2,937,100
2024-07-19	0.415	0.420	0.410	0.415	0.415	2,169,500
2024-07-18	0.415	0.420	0.410	0.415	0.415	1,017,200
2024-07-17	0.415	0.425	0.415	0.415	0.415	2,228,900
2024-07-16	0.420	0.420	0.410	0.415	0.415	3,314,400
2024-07-15	0.420	0.425	0.415	0.415	0.415	2,746,400
2024-07-12	0.420	0.420	0.410	0.420	0.420	2,165,200
2024-07-11	0.420	0.430	0.420	0.420	0.420	3,174,000
2024-07-10	0.415	0.430	0.410	0.420	0.420	5,052,600
2024-07-09	0.455	0.460	0.415	0.420	0.420	13,251,800
2024-07-05	0.455	0.460	0.450	0.455	0.455	3,072,800
2024-07-04	0.455	0.460	0.450	0.455	0.455	3,443,300
2024-07-03	0.465	0.475	0.450	0.455	0.455	12,862,000
2024-07-02	0.465	0.470	0.455	0.470	0.470	5,417,300
2024-07-01	0.460	0.470	0.455	0.465	0.465	3,895,700
2024-06-28	0.455	0.465	0.450	0.460	0.460	5,566,600
2024-06-27	0.470	0.470	0.450	0.455	0.455	6,904,500
2024-06-26	0.450	0.475	0.450	0.465	0.465	11,166,600
2024-06-25	0.455	0.460	0.450	0.450	0.450	6,241,700
2024-06-24	0.465	0.470	0.450	0.460	0.460	8,586,400
2024-06-21	0.480	0.480	0.455	0.465	0.465	12,788,500
2024-06-20	0.475	0.485	0.465	0.475	0.475	7,198,000
2024-06-19	0.490	0.495	0.460	0.475	0.475	15,873,500
2024-06-18	0.520	0.520	0.480	0.485	0.485	17,888,800
2024-06-14	0.520	0.525	0.505	0.515	0.515	8,028,500
2024-06-13	0.515	0.535	0.505	0.520	0.520	16,787,300
2024-06-12	0.540	0.555	0.490	0.505	0.505	48,257,900
2024-06-11	0.460	0.545	0.460	0.540	0.540	88,116,100
2024-06-10	0.460	0.470	0.455	0.460	0.460	10,358,100
2024-06-07	0.465	0.470	0.445	0.460	0.460	11,750,300
2024-06-06	0.460	0.470	0.450	0.460	0.460	12,746,000
2024-06-05	0.455	0.480	0.450	0.460	0.460	24,687,300
2024-06-04	0.450	0.460	0.440	0.450	0.450	4,768,500
2024-05-31	0.470	0.480	0.440	0.450	0.450	18,400,300
2024-05-30	0.440	0.485	0.430	0.470	0.470	43,413,700
2024-05-29	0.460	0.465	0.430	0.440	0.440	12,524,800

← NewerPage 10 of 11 · 601 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.