99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia · Delayed Price · Currency is MYR 3.230
+0.040 (1.25%)
At close: Sep 21, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -1.39% | 5,557,400 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -1.64% | 3,822,600 |
| Aug 14, 2026 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | 0.83% | 697,300 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | -0.82% | 1,775,600 |
| Aug 12, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -1.08% | 1,933,600 |
| Aug 11, 2026 | 3.68 | 3.70 | 3.64 | 3.69 | 3.69 | 0.27% | 1,438,300 |
| Aug 10, 2026 | 3.64 | 3.69 | 3.61 | 3.68 | 3.68 | 1.94% | 1,256,800 |
| Aug 7, 2026 | 3.63 | 3.65 | 3.58 | 3.61 | 3.61 | -0.28% | 3,163,900 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 3,121,600 |
| Aug 5, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 1,689,000 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 1,184,200 |
| Aug 3, 2026 | 3.67 | 3.69 | 3.62 | 3.68 | 3.68 | 0.55% | 759,600 |
| Jul 31, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 1,142,200 |
| Jul 30, 2026 | 3.58 | 3.64 | 3.54 | 3.60 | 3.60 | 0.56% | 1,405,200 |
| Jul 29, 2026 | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | 0.28% | 1,499,500 |
| Jul 28, 2026 | 3.68 | 3.73 | 3.57 | 3.57 | 3.57 | -3.51% | 3,657,900 |
| Jul 27, 2026 | 3.69 | 3.72 | 3.66 | 3.70 | 3.70 | 0.27% | 1,600,000 |
| Jul 24, 2026 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -1.60% | 3,199,900 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 12,533,800 |
| Jul 22, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | 0.54% | 3,397,000 |
| Jul 21, 2026 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | - | 2,882,600 |
| Jul 20, 2026 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | 0.27% | 2,621,600 |
| Jul 17, 2026 | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -0.81% | 4,249,200 |
| Jul 16, 2026 | 3.68 | 3.74 | 3.67 | 3.72 | 3.72 | 0.81% | 2,191,300 |
| Jul 15, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 1.65% | 1,970,600 |
| Jul 14, 2026 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -1.09% | 1,226,300 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | -0.81% | 1,193,000 |
| Jul 10, 2026 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | 0.82% | 3,687,400 |
| Jul 9, 2026 | 3.66 | 3.69 | 3.63 | 3.67 | 3.67 | 0.27% | 850,300 |