SMART historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.245	0.250	0.245	0.250	0.250	194,600
2024-11-18	0.245	0.245	0.245	0.245	0.245	59,000
2024-11-15	0.245	0.250	0.240	0.250	0.250	380,200
2024-11-14	0.245	0.245	0.240	0.245	0.245	232,100
2024-11-13	0.240	0.245	0.235	0.245	0.245	510,400
2024-11-12	0.240	0.245	0.235	0.240	0.240	625,400
2024-11-11	0.245	0.245	0.245	0.245	0.245	338,600
2024-11-08	0.255	0.260	0.240	0.245	0.245	1,310,200
2024-11-07	0.260	0.260	0.255	0.260	0.260	862,300
2024-11-06	0.250	0.260	0.245	0.255	0.255	903,400
2024-11-05	0.240	0.260	0.240	0.255	0.255	1,765,800
2024-11-04	0.260	0.260	0.230	0.235	0.235	2,928,700
2024-11-01	0.275	0.275	0.245	0.260	0.260	1,729,300
2024-10-30	0.280	0.280	0.270	0.275	0.275	565,900
2024-10-29	0.280	0.285	0.275	0.280	0.280	410,100
2024-10-28	0.295	0.295	0.275	0.280	0.280	928,800
2024-10-25	0.300	0.300	0.290	0.295	0.295	208,200
2024-10-24	0.300	0.300	0.295	0.295	0.295	72,400
2024-10-23	0.300	0.305	0.295	0.300	0.300	97,000
2024-10-22	0.300	0.300	0.295	0.300	0.300	230,800
2024-10-21	0.300	0.305	0.290	0.300	0.300	1,148,500
2024-10-18	0.300	0.305	0.300	0.305	0.305	103,900
2024-10-17	0.305	0.305	0.300	0.300	0.300	94,400
2024-10-16	0.310	0.310	0.300	0.310	0.310	88,200
2024-10-15	0.305	0.310	0.300	0.310	0.310	66,700
2024-10-14	0.310	0.310	0.300	0.310	0.310	152,100
2024-10-11	0.300	0.310	0.300	0.310	0.310	32,700
2024-10-10	0.305	0.305	0.300	0.305	0.305	226,000
2024-10-09	0.315	0.315	0.295	0.300	0.300	838,000
2024-10-08	0.315	0.315	0.310	0.315	0.315	80,000
2024-10-07	0.310	0.315	0.305	0.315	0.315	324,500
2024-10-04	0.305	0.315	0.300	0.310	0.310	414,800
2024-10-03	0.305	0.310	0.300	0.300	0.300	87,100
2024-10-02	0.310	0.310	0.300	0.305	0.305	156,100
2024-10-01	0.305	0.310	0.305	0.310	0.310	107,100
2024-09-30	0.305	0.310	0.300	0.305	0.305	141,800
2024-09-27	0.315	0.315	0.300	0.305	0.305	738,200
2024-09-26	0.315	0.315	0.310	0.315	0.315	62,500
2024-09-25	0.325	0.325	0.310	0.315	0.315	701,400
2024-09-24	0.315	0.320	0.305	0.320	0.320	359,100
2024-09-23	0.320	0.325	0.310	0.315	0.315	246,600
2024-09-20	0.320	0.320	0.310	0.320	0.320	205,000
2024-09-19	0.300	0.320	0.300	0.320	0.320	586,000
2024-09-18	0.290	0.300	0.290	0.300	0.300	242,100
2024-09-17	0.300	0.300	0.290	0.295	0.295	467,500
2024-09-13	0.295	0.305	0.295	0.300	0.300	484,000
2024-09-12	0.300	0.300	0.290	0.295	0.295	283,900
2024-09-11	0.300	0.305	0.290	0.300	0.300	922,000
2024-09-10	0.305	0.305	0.300	0.305	0.305	290,400
2024-09-09	0.305	0.310	0.300	0.300	0.300	532,900
2024-09-06	0.310	0.310	0.305	0.305	0.305	208,900
2024-09-05	0.315	0.315	0.305	0.310	0.310	255,800
2024-09-04	0.320	0.320	0.310	0.320	0.320	492,900
2024-09-03	0.320	0.325	0.315	0.325	0.325	1,141,500
2024-09-02	0.320	0.330	0.320	0.325	0.325	790,800
2024-08-30	0.315	0.320	0.315	0.315	0.315	399,600
2024-08-29	0.325	0.325	0.305	0.315	0.315	695,100
2024-08-28	0.335	0.340	0.320	0.330	0.330	987,100
2024-08-27	0.310	0.345	0.310	0.330	0.330	3,004,500
2024-08-26	0.300	0.315	0.300	0.315	0.315	826,700

← NewerPage 9 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.