KLSE:99SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.73	2.79	2.73	2.77	2.77	1.47%	4,170,100
Sep 25, 2025	2.74	2.76	2.69	2.73	2.73	-	7,481,400
Sep 24, 2025	2.65	2.79	2.65	2.73	2.73	3.41%	17,730,300
Sep 23, 2025	2.61	2.64	2.61	2.64	2.64	1.15%	2,254,900
Sep 22, 2025	2.63	2.65	2.60	2.61	2.61	-0.76%	4,174,800
Sep 19, 2025	2.60	2.64	2.60	2.63	2.63	1.54%	5,924,100
Sep 18, 2025	2.61	2.65	2.57	2.59	2.59	-0.77%	6,448,300
Sep 17, 2025	2.53	2.63	2.53	2.61	2.61	3.16%	10,321,700
Sep 12, 2025	2.49	2.55	2.49	2.53	2.53	1.61%	5,747,000
Sep 11, 2025	2.49	2.51	2.47	2.49	2.49	-	29,770,800
Sep 10, 2025	2.52	2.52	2.48	2.49	2.49	-1.19%	25,998,300
Sep 9, 2025	2.50	2.53	2.49	2.52	2.52	0.80%	14,201,300
Sep 8, 2025	2.50	2.51	2.47	2.50	2.50	-	9,229,200
Sep 4, 2025	2.54	2.57	2.48	2.50	2.50	-1.57%	7,635,300
Sep 3, 2025	2.49	2.56	2.49	2.54	2.54	1.60%	5,501,300
Sep 2, 2025	2.52	2.53	2.50	2.50	2.50	-0.79%	2,012,900
Aug 29, 2025	2.54	2.55	2.51	2.52	2.52	-0.79%	3,866,500
Aug 28, 2025	2.52	2.55	2.48	2.54	2.54	1.20%	16,880,800
Aug 27, 2025	2.51	2.54	2.50	2.51	2.51	-	3,955,300
Aug 26, 2025	2.50	2.57	2.50	2.51	2.51	0.40%	5,647,700
Aug 25, 2025	2.52	2.53	2.48	2.50	2.50	-0.40%	6,281,800
Aug 22, 2025	2.52	2.57	2.50	2.51	2.51	-0.40%	5,944,500
Aug 21, 2025	2.52	2.54	2.50	2.52	2.52	-	8,911,300
Aug 20, 2025	2.44	2.52	2.44	2.52	2.52	2.86%	11,176,100
Aug 19, 2025	2.50	2.53	2.45	2.45	2.45	-2.00%	19,062,900
Aug 18, 2025	2.39	2.51	2.37	2.50	2.50	4.60%	16,001,100
Aug 15, 2025	2.40	2.41	2.39	2.39	2.39	-0.83%	6,633,500
Aug 14, 2025	2.41	2.44	2.39	2.41	2.41	-	3,027,300
Aug 13, 2025	2.41	2.43	2.40	2.41	2.41	0.42%	6,915,900
Aug 12, 2025	2.38	2.42	2.35	2.40	2.40	0.84%	10,592,900
Aug 11, 2025	2.40	2.42	2.36	2.38	2.38	-0.83%	8,272,400
Aug 8, 2025	2.35	2.40	2.34	2.40	2.40	1.69%	13,469,600
Aug 7, 2025	2.36	2.37	2.34	2.36	2.36	-0.42%	7,626,800
Aug 6, 2025	2.32	2.37	2.29	2.37	2.37	2.16%	5,955,800
Aug 5, 2025	2.32	2.35	2.29	2.32	2.32	-	3,620,300
Aug 4, 2025	2.27	2.33	2.25	2.32	2.32	2.20%	5,474,800
Aug 1, 2025	2.27	2.29	2.25	2.27	2.27	-	6,000,200
Jul 31, 2025	2.29	2.33	2.25	2.27	2.27	-0.44%	8,183,700
Jul 30, 2025	2.29	2.30	2.25	2.28	2.28	-0.44%	4,753,300
Jul 29, 2025	2.30	2.31	2.28	2.29	2.29	-0.43%	6,656,700
Jul 28, 2025	2.33	2.35	2.29	2.30	2.30	-0.86%	7,490,800
Jul 25, 2025	2.35	2.35	2.31	2.32	2.32	-1.28%	6,224,100
Jul 24, 2025	2.35	2.37	2.30	2.35	2.35	0.43%	8,489,900
Jul 23, 2025	2.28	2.42	2.27	2.34	2.34	3.08%	24,688,400
Jul 22, 2025	2.24	2.27	2.22	2.27	2.27	1.34%	1,703,600
Jul 21, 2025	2.23	2.25	2.23	2.24	2.24	0.45%	2,881,300
Jul 18, 2025	2.24	2.26	2.21	2.23	2.23	-0.45%	13,356,200
Jul 17, 2025	2.22	2.26	2.22	2.24	2.24	0.90%	2,472,500
Jul 16, 2025	2.30	2.30	2.21	2.22	2.22	-3.48%	4,659,700
Jul 15, 2025	2.27	2.30	2.26	2.30	2.30	1.32%	4,506,600