99 Speed Mart Retail Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.060 | 3.120 | 3.040 | 3.100 | 3.100 | 1,833,800 |
| 2026-10-22 | 3.050 | 3.080 | 3.050 | 3.060 | 3.060 | 3,547,700 |
| 2026-10-21 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 1,242,300 |
| 2026-10-20 | 3.110 | 3.110 | 3.050 | 3.110 | 3.110 | 987,800 |
| 2026-10-19 | 3.100 | 3.110 | 3.060 | 3.110 | 3.110 | 856,500 |
| 2026-10-16 | 3.070 | 3.100 | 3.060 | 3.100 | 3.100 | 1,507,200 |
| 2026-10-15 | 3.090 | 3.100 | 3.040 | 3.070 | 3.070 | 1,512,300 |
| 2026-10-14 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 1,579,200 |
| 2026-10-13 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 2,518,000 |
| 2026-10-12 | 3.250 | 3.250 | 3.110 | 3.140 | 3.140 | 2,885,600 |
| 2026-10-09 | 3.130 | 3.300 | 3.130 | 3.230 | 3.230 | 9,719,000 |
| 2026-10-08 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 5,259,600 |
| 2026-10-07 | 3.120 | 3.130 | 3.060 | 3.080 | 3.080 | 2,068,100 |
| 2026-10-06 | 3.140 | 3.170 | 3.110 | 3.120 | 3.120 | 1,493,800 |
| 2026-10-05 | 3.070 | 3.170 | 3.070 | 3.120 | 3.120 | 4,940,300 |
| 2026-10-02 | 3.050 | 3.100 | 3.020 | 3.060 | 3.060 | 4,541,500 |
| 2026-10-01 | 3.140 | 3.140 | 3.030 | 3.040 | 3.040 | 5,012,200 |
| 2026-09-30 | 3.150 | 3.170 | 3.120 | 3.150 | 3.150 | 11,901,600 |
| 2026-09-29 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 2,095,800 |
| 2026-09-28 | 3.200 | 3.230 | 3.200 | 3.200 | 3.200 | 1,499,900 |
| 2026-09-25 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 2,746,400 |
| 2026-09-24 | 3.270 | 3.270 | 3.190 | 3.200 | 3.200 | 2,032,900 |
| 2026-09-23 | 3.230 | 3.310 | 3.220 | 3.270 | 3.270 | 2,743,200 |
| 2026-09-22 | 3.260 | 3.260 | 3.180 | 3.230 | 3.230 | 3,625,800 |
| 2026-09-21 | 3.190 | 3.280 | 3.150 | 3.230 | 3.230 | 4,399,500 |
| 2026-09-18 | 3.160 | 3.220 | 3.150 | 3.190 | 3.190 | 3,695,000 |
| 2026-09-17 | 3.160 | 3.180 | 3.110 | 3.160 | 3.160 | 7,723,300 |
| 2026-09-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-09-15 | 3.220 | 3.260 | 3.120 | 3.140 | 3.140 | 6,823,600 |
| 2026-09-14 | 3.370 | 3.370 | 3.210 | 3.220 | 3.220 | 7,547,800 |
| 2026-09-11 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 440,000 |
| 2026-09-10 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 4,418,600 |
| 2026-09-09 | 3.450 | 3.480 | 3.450 | 3.470 | 3.470 | 430,700 |
| 2026-09-08 | 3.440 | 3.480 | 3.430 | 3.450 | 3.450 | 1,097,200 |
| 2026-09-07 | 3.430 | 3.500 | 3.410 | 3.430 | 3.430 | 1,271,700 |
| 2026-09-04 | 3.410 | 3.490 | 3.390 | 3.430 | 3.430 | 3,074,300 |
| 2026-09-03 | 3.380 | 3.450 | 3.380 | 3.430 | 3.430 | 1,122,400 |
| 2026-09-02 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 2,263,900 |
| 2026-09-01 | 3.420 | 3.440 | 3.360 | 3.410 | 3.410 | 4,430,600 |
| 2026-08-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-08-28 | 3.380 | 3.460 | 3.380 | 3.400 | 3.400 | 7,450,700 |
| 2026-08-27 | 3.450 | 3.470 | 3.380 | 3.380 | 3.380 | 4,816,800 |
| 2026-08-26 | 3.410 | 3.500 | 3.390 | 3.450 | 3.450 | 3,996,200 |
| 2026-08-25 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2026-08-24 | 3.450 | 3.460 | 3.390 | 3.410 | 3.410 | 5,186,600 |
| 2026-08-21 | 3.480 | 3.520 | 3.410 | 3.450 | 3.450 | 2,723,500 |
| 2026-08-20 | 3.530 | 3.550 | 3.470 | 3.480 | 3.480 | 1,950,500 |
| 2026-08-19 | 3.550 | 3.560 | 3.500 | 3.530 | 3.530 | 3,298,700 |
| 2026-08-18 | 3.600 | 3.620 | 3.520 | 3.540 | 3.540 | 5,557,400 |
| 2026-08-17 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 3,822,600 |
| 2026-08-14 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 697,300 |
| 2026-08-13 | 3.650 | 3.660 | 3.610 | 3.620 | 3.620 | 1,775,600 |
| 2026-08-12 | 3.690 | 3.690 | 3.640 | 3.650 | 3.650 | 1,933,600 |
| 2026-08-11 | 3.680 | 3.700 | 3.640 | 3.690 | 3.690 | 1,438,300 |
| 2026-08-10 | 3.640 | 3.690 | 3.610 | 3.680 | 3.680 | 1,256,800 |
| 2026-08-07 | 3.630 | 3.650 | 3.580 | 3.610 | 3.610 | 3,163,900 |
| 2026-08-06 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 3,121,600 |
| 2026-08-05 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 1,689,000 |
| 2026-08-04 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 1,184,200 |
| 2026-08-03 | 3.670 | 3.690 | 3.620 | 3.680 | 3.680 | 759,600 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0225 MYR |
| 2025-12-01 | 0.0225 MYR |
| 2025-05-28 | 0.0225 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.