99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia · Delayed Price · Currency is MYR 3.440
-0.140 (-3.91%)
At close: Feb 27, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.58 | 3.58 | 3.38 | 3.44 | 3.44 | -3.91% | 22,641,900 |
| Feb 26, 2026 | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | -0.28% | 9,708,700 |
| Feb 25, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.64% | 11,443,500 |
| Feb 24, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | - | 8,044,100 |
| Feb 23, 2026 | 3.62 | 3.67 | 3.58 | 3.65 | 3.65 | 0.83% | 12,578,500 |
| Feb 20, 2026 | 3.51 | 3.66 | 3.51 | 3.62 | 3.62 | 3.43% | 21,381,400 |
| Feb 19, 2026 | 3.73 | 3.74 | 3.50 | 3.50 | 3.50 | -6.17% | 38,648,100 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.66 | 3.73 | 3.73 | -5.57% | 49,040,800 |
| Feb 13, 2026 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | - | 6,987,400 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -1.50% | 13,268,100 |
| Feb 11, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 1.26% | 17,147,400 |
| Feb 10, 2026 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -4.58% | 12,988,400 |
| Feb 9, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.80% | 11,329,800 |
| Feb 6, 2026 | 3.97 | 3.99 | 3.94 | 3.96 | 3.96 | -0.25% | 10,610,900 |
| Feb 5, 2026 | 4.02 | 4.04 | 3.95 | 3.97 | 3.97 | -1.00% | 18,141,400 |
| Feb 4, 2026 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 2.82% | 12,732,000 |
| Feb 3, 2026 | 3.97 | 4.05 | 3.90 | 3.90 | 3.90 | -2.50% | 16,218,200 |
| Jan 30, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 4,159,000 |
| Jan 29, 2026 | 4.03 | 4.06 | 3.98 | 4.00 | 4.00 | -0.74% | 11,024,200 |
| Jan 28, 2026 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 1.26% | 9,990,000 |
| Jan 27, 2026 | 3.91 | 4.04 | 3.88 | 3.98 | 3.98 | 1.79% | 13,167,700 |
| Jan 26, 2026 | 3.90 | 3.95 | 3.87 | 3.91 | 3.91 | 0.26% | 9,536,000 |
| Jan 23, 2026 | 3.82 | 3.94 | 3.81 | 3.90 | 3.90 | 2.09% | 9,893,700 |
| Jan 22, 2026 | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | 0.26% | 10,970,800 |
| Jan 21, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 10,530,800 |
| Jan 20, 2026 | 3.83 | 3.91 | 3.80 | 3.86 | 3.86 | 0.78% | 4,786,800 |
| Jan 19, 2026 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -0.52% | 7,747,300 |
| Jan 16, 2026 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 10,391,400 |
| Jan 15, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.77% | 12,106,400 |
| Jan 14, 2026 | 3.92 | 3.98 | 3.91 | 3.96 | 3.96 | 1.02% | 8,435,000 |
| Jan 13, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 9,542,600 |
| Jan 12, 2026 | 3.93 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 8,242,900 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | 1.29% | 6,238,900 |
| Jan 8, 2026 | 3.96 | 3.99 | 3.88 | 3.88 | 3.88 | -1.52% | 5,786,500 |
| Jan 7, 2026 | 3.84 | 4.02 | 3.81 | 3.94 | 3.94 | 2.87% | 14,364,300 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 12,454,400 |
| Jan 5, 2026 | 3.78 | 3.85 | 3.76 | 3.82 | 3.82 | 1.06% | 6,019,900 |
| Jan 2, 2026 | 3.82 | 3.82 | 3.69 | 3.78 | 3.78 | -0.79% | 14,564,100 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.80% | 4,093,900 |
| Dec 30, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.84% | 5,384,900 |
| Dec 29, 2025 | 3.80 | 3.89 | 3.80 | 3.81 | 3.81 | 0.26% | 7,106,800 |
| Dec 26, 2025 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 5,140,500 |
| Dec 24, 2025 | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 11,009,000 |
| Dec 23, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.53% | 7,100,000 |
| Dec 22, 2025 | 3.79 | 3.83 | 3.73 | 3.77 | 3.77 | -0.79% | 7,411,400 |
| Dec 19, 2025 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 1.88% | 7,626,200 |
| Dec 18, 2025 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 6,033,000 |
| Dec 17, 2025 | 3.65 | 3.77 | 3.61 | 3.65 | 3.65 | - | 15,076,000 |
| Dec 16, 2025 | 3.56 | 3.68 | 3.56 | 3.65 | 3.65 | 2.82% | 8,298,500 |
| Dec 15, 2025 | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 3,769,500 |