KLSE:99SMART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	3.22	3.24	3.10	3.11	3.11	-2.81%	11,007,100
Oct 24, 2025	3.19	3.21	3.16	3.20	3.20	0.63%	15,726,700
Oct 23, 2025	3.20	3.25	3.16	3.18	3.18	-1.85%	21,031,600
Oct 22, 2025	3.32	3.39	3.24	3.24	3.24	-1.82%	19,510,400
Oct 21, 2025	3.23	3.34	3.21	3.30	3.30	3.77%	24,935,300
Oct 17, 2025	3.13	3.26	3.13	3.18	3.18	1.60%	15,588,600
Oct 16, 2025	3.15	3.18	3.09	3.13	3.13	-0.32%	19,125,200
Oct 15, 2025	3.04	3.22	3.04	3.14	3.14	3.63%	22,851,000
Oct 14, 2025	2.95	3.05	2.95	3.03	3.03	2.71%	17,080,700
Oct 13, 2025	2.84	2.98	2.82	2.95	2.95	2.43%	15,123,100
Oct 10, 2025	2.87	2.91	2.85	2.88	2.88	0.35%	2,774,100
Oct 9, 2025	2.85	2.89	2.84	2.87	2.87	0.70%	5,430,000
Oct 8, 2025	2.84	2.88	2.80	2.85	2.85	0.35%	5,929,600
Oct 7, 2025	2.87	2.88	2.82	2.84	2.84	-1.05%	3,283,700
Oct 6, 2025	2.93	2.94	2.85	2.87	2.87	-1.71%	6,409,900
Oct 3, 2025	2.90	2.95	2.88	2.92	2.92	1.39%	5,480,800
Oct 2, 2025	2.81	2.91	2.81	2.88	2.88	2.49%	10,966,200
Oct 1, 2025	2.75	2.82	2.73	2.81	2.81	2.55%	5,311,300
Sep 30, 2025	2.73	2.75	2.71	2.74	2.74	0.37%	5,243,700
Sep 29, 2025	2.76	2.84	2.70	2.73	2.73	-1.44%	11,854,500
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