99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia · Delayed Price · Currency is MYR 3.720
+0.020 (0.54%)
At close: Jul 22, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.95% | 1,599,500 |
| Jul 7, 2026 | 3.62 | 3.64 | 3.59 | 3.59 | 3.59 | -0.55% | 3,134,500 |
| Jul 6, 2026 | 3.69 | 3.69 | 3.58 | 3.61 | 3.61 | -2.43% | 3,131,100 |
| Jul 3, 2026 | 3.63 | 3.74 | 3.62 | 3.70 | 3.70 | 2.21% | 11,804,500 |
| Jul 2, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 1.40% | 12,453,100 |
| Jul 1, 2026 | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | 1.13% | 5,267,900 |
| Jun 30, 2026 | 3.56 | 3.58 | 3.52 | 3.53 | 3.53 | -0.84% | 3,269,400 |
| Jun 29, 2026 | 3.54 | 3.58 | 3.49 | 3.56 | 3.56 | 0.28% | 2,556,900 |
| Jun 26, 2026 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 4,255,400 |
| Jun 25, 2026 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 2,942,500 |
| Jun 24, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 0.56% | 1,862,100 |
| Jun 23, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 0.56% | 3,546,100 |
| Jun 22, 2026 | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | - | 2,517,200 |
| Jun 19, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 4,618,700 |
| Jun 18, 2026 | 3.40 | 3.64 | 3.39 | 3.57 | 3.57 | 5.00% | 12,979,100 |
| Jun 16, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -1.16% | 6,589,800 |
| Jun 15, 2026 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | 2.38% | 4,387,900 |
| Jun 12, 2026 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 1,405,300 |
| Jun 11, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 1,177,600 |
| Jun 10, 2026 | 3.35 | 3.39 | 3.33 | 3.37 | 3.37 | 0.60% | 1,168,800 |
| Jun 9, 2026 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | - | 3,128,100 |
| Jun 8, 2026 | 3.31 | 3.38 | 3.25 | 3.35 | 3.35 | 1.21% | 1,923,600 |
| Jun 5, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 2,025,700 |
| Jun 4, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | 0.69% | 2,764,400 |
| Jun 3, 2026 | 3.33 | 3.36 | 3.29 | 3.30 | 3.28 | - | 3,404,400 |
| May 29, 2026 | 3.32 | 3.38 | 3.29 | 3.30 | 3.28 | - | 6,019,200 |
| May 28, 2026 | 3.33 | 3.38 | 3.29 | 3.30 | 3.28 | -0.60% | 2,388,700 |
| May 26, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.30 | -2.64% | 1,689,700 |
| May 25, 2026 | 3.45 | 3.46 | 3.40 | 3.41 | 3.39 | -1.16% | 2,728,400 |
| May 22, 2026 | 3.37 | 3.47 | 3.36 | 3.45 | 3.43 | 2.68% | 6,148,000 |
| May 21, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.34 | -0.30% | 2,317,200 |
| May 20, 2026 | 3.42 | 3.43 | 3.36 | 3.37 | 3.35 | -1.17% | 1,826,400 |
| May 19, 2026 | 3.39 | 3.49 | 3.39 | 3.41 | 3.39 | 3.96% | 10,610,600 |
| May 18, 2026 | 3.33 | 3.34 | 3.26 | 3.28 | 3.26 | -1.20% | 3,073,200 |
| May 15, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.30 | -1.19% | 2,215,800 |
| May 14, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.34 | 0.90% | 5,375,600 |
| May 13, 2026 | 3.39 | 3.41 | 3.32 | 3.33 | 3.31 | -1.77% | 5,043,000 |
| May 12, 2026 | 3.37 | 3.41 | 3.36 | 3.39 | 3.37 | 0.89% | 4,460,300 |
| May 11, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.34 | -0.59% | 3,579,200 |
| May 8, 2026 | 3.38 | 3.39 | 3.35 | 3.38 | 3.36 | - | 959,100 |
| May 7, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.36 | - | 4,963,400 |