KLSE:99SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	2.25	2.27	2.24	2.27	2.27	0.89%	2,804,800
Jul 11, 2025	2.25	2.26	2.23	2.25	2.25	-0.44%	2,785,700
Jul 10, 2025	2.26	2.28	2.24	2.26	2.26	-	8,088,100
Jul 9, 2025	2.22	2.27	2.21	2.26	2.26	1.80%	6,907,400
Jul 8, 2025	2.25	2.26	2.20	2.22	2.22	-1.33%	4,367,200
Jul 7, 2025	2.19	2.26	2.17	2.25	2.25	2.27%	6,819,400
Jul 4, 2025	2.17	2.28	2.15	2.20	2.20	1.38%	12,944,800
Jul 3, 2025	2.16	2.18	2.14	2.17	2.17	0.46%	2,740,100
Jul 2, 2025	2.11	2.16	2.11	2.16	2.16	2.37%	2,508,400
Jul 1, 2025	2.09	2.11	2.08	2.11	2.11	0.96%	2,926,200
Jun 30, 2025	2.12	2.14	2.07	2.09	2.09	-1.42%	7,498,200
Jun 26, 2025	2.13	2.14	2.11	2.12	2.12	-	1,898,100
Jun 25, 2025	2.10	2.13	2.09	2.12	2.12	0.95%	2,077,100
Jun 24, 2025	2.10	2.11	2.09	2.10	2.10	0.48%	958,000
Jun 23, 2025	2.04	2.09	2.03	2.09	2.09	0.97%	3,394,700
Jun 20, 2025	2.12	2.13	2.05	2.07	2.07	-2.82%	8,975,300