99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia · Delayed Price · Currency is MYR 3.060
+0.020 (0.66%)
At close: Oct 30, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 3,215,500 |
| Oct 29, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 6,464,400 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -3.22% | 2,091,600 |
| Oct 27, 2026 | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | -0.32% | 1,152,200 |
| Oct 26, 2026 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 442,500 |
| Oct 23, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 1,833,800 |
| Oct 22, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 3,547,700 |
| Oct 21, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -1.93% | 1,242,300 |
| Oct 20, 2026 | 3.11 | 3.11 | 3.05 | 3.11 | 3.11 | - | 987,800 |
| Oct 19, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | 0.32% | 856,500 |
| Oct 16, 2026 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 1,507,200 |
| Oct 15, 2026 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 1,512,300 |
| Oct 14, 2026 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 1,579,200 |
| Oct 13, 2026 | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -1.91% | 2,518,000 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.11 | 3.14 | 3.14 | -2.79% | 2,885,600 |
| Oct 9, 2026 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | 3.53% | 9,719,000 |
| Oct 8, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | 1.30% | 5,259,600 |
| Oct 7, 2026 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -1.28% | 2,068,100 |
| Oct 6, 2026 | 3.14 | 3.17 | 3.11 | 3.12 | 3.12 | - | 1,493,800 |
| Oct 5, 2026 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | 1.96% | 4,951,700 |
| Oct 2, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 4,541,500 |
| Oct 1, 2026 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -3.49% | 5,012,200 |
| Sep 30, 2026 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | - | 11,901,600 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.56% | 2,095,800 |
| Sep 28, 2026 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | - | 1,499,900 |
| Sep 25, 2026 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | - | 2,746,400 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.14% | 2,032,900 |
| Sep 23, 2026 | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | 1.24% | 2,743,200 |
| Sep 22, 2026 | 3.26 | 3.26 | 3.18 | 3.23 | 3.23 | - | 3,625,800 |
| Sep 21, 2026 | 3.19 | 3.28 | 3.15 | 3.23 | 3.23 | 1.25% | 4,399,500 |
| Sep 18, 2026 | 3.16 | 3.22 | 3.15 | 3.19 | 3.19 | 0.95% | 3,695,000 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | 0.64% | 7,723,300 |
| Sep 15, 2026 | 3.22 | 3.26 | 3.12 | 3.14 | 3.14 | -2.48% | 6,823,600 |
| Sep 14, 2026 | 3.37 | 3.37 | 3.21 | 3.22 | 3.22 | -4.73% | 7,547,800 |
| Sep 11, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.29% | 440,000 |
| Sep 10, 2026 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -2.31% | 4,418,600 |
| Sep 9, 2026 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | 0.58% | 430,700 |
| Sep 8, 2026 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 1,097,200 |
| Sep 7, 2026 | 3.43 | 3.50 | 3.41 | 3.43 | 3.43 | - | 1,271,700 |
| Sep 4, 2026 | 3.41 | 3.49 | 3.39 | 3.43 | 3.43 | - | 3,074,300 |
| Sep 3, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 1.48% | 1,122,400 |
| Sep 2, 2026 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.88% | 2,263,900 |
| Sep 1, 2026 | 3.42 | 3.44 | 3.36 | 3.41 | 3.41 | 0.29% | 4,430,600 |
| Aug 28, 2026 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | 0.59% | 7,450,700 |
| Aug 27, 2026 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | -2.03% | 4,816,800 |
| Aug 26, 2026 | 3.41 | 3.50 | 3.39 | 3.45 | 3.45 | 1.17% | 3,996,200 |
| Aug 24, 2026 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -1.16% | 5,186,600 |
| Aug 21, 2026 | 3.48 | 3.52 | 3.41 | 3.45 | 3.45 | -0.86% | 2,723,500 |
| Aug 20, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -1.42% | 1,950,500 |
| Aug 19, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.28% | 3,298,700 |