99 Speed Mart Retail Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3.240 | 3.250 | 3.170 | 3.250 | 3.206 | 11,513,200 |
| 2025-11-14 | 3.180 | 3.270 | 3.170 | 3.230 | 3.186 | 15,573,800 |
| 2025-11-13 | 3.140 | 3.240 | 3.140 | 3.200 | 3.157 | 27,371,100 |
| 2025-11-12 | 3.140 | 3.150 | 3.100 | 3.140 | 3.098 | 25,502,600 |
| 2025-11-11 | 3.060 | 3.130 | 3.040 | 3.130 | 3.088 | 15,622,500 |
| 2025-11-10 | 3.040 | 3.070 | 3.030 | 3.060 | 3.019 | 5,305,000 |
| 2025-11-07 | 3.080 | 3.090 | 3.040 | 3.040 | 2.999 | 4,267,800 |
| 2025-11-06 | 3.060 | 3.090 | 3.020 | 3.080 | 3.039 | 9,110,100 |
| 2025-11-05 | 3.100 | 3.100 | 3.010 | 3.050 | 3.009 | 10,880,000 |
| 2025-11-04 | 3.100 | 3.110 | 3.050 | 3.110 | 3.068 | 6,849,200 |
| 2025-11-03 | 3.130 | 3.160 | 3.080 | 3.100 | 3.058 | 6,929,000 |
| 2025-10-31 | 3.150 | 3.150 | 3.100 | 3.130 | 3.088 | 8,295,500 |
| 2025-10-30 | 3.110 | 3.170 | 3.080 | 3.150 | 3.108 | 12,146,200 |
| 2025-10-29 | 3.120 | 3.150 | 3.070 | 3.110 | 3.068 | 11,058,700 |
| 2025-10-28 | 3.110 | 3.180 | 3.100 | 3.120 | 3.078 | 18,012,900 |
| 2025-10-27 | 3.220 | 3.240 | 3.100 | 3.110 | 3.068 | 11,007,100 |
| 2025-10-24 | 3.190 | 3.210 | 3.160 | 3.200 | 3.157 | 15,726,700 |
← NewerPage 5 of 5 · 257 trading days
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.