99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia · Delayed Price · Currency is MYR 3.360
-0.010 (-0.30%)
At close: May 21, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -1.17% | 1,826,400 |
| May 19, 2026 | 3.39 | 3.49 | 3.39 | 3.41 | 3.41 | 3.96% | 10,610,600 |
| May 18, 2026 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 3,073,200 |
| May 15, 2026 | 3.36 | 3.39 | 3.30 | 3.32 | 3.32 | -1.19% | 2,215,800 |
| May 14, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.90% | 5,375,600 |
| May 13, 2026 | 3.39 | 3.41 | 3.32 | 3.33 | 3.33 | -1.77% | 5,043,000 |
| May 12, 2026 | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 4,460,300 |
| May 11, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 3,579,200 |
| May 8, 2026 | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | - | 959,100 |
| May 7, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | - | 4,963,400 |
| May 6, 2026 | 3.48 | 3.49 | 3.36 | 3.38 | 3.38 | -2.87% | 6,715,100 |
| May 5, 2026 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | - | 2,031,600 |
| May 4, 2026 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 0.87% | 2,107,200 |
| Apr 30, 2026 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 1,641,600 |
| Apr 29, 2026 | 3.48 | 3.50 | 3.46 | 3.47 | 3.47 | -0.29% | 2,252,400 |
| Apr 28, 2026 | 3.55 | 3.58 | 3.48 | 3.48 | 3.48 | -1.97% | 2,458,800 |
| Apr 27, 2026 | 3.52 | 3.60 | 3.52 | 3.55 | 3.55 | 0.85% | 4,569,300 |
| Apr 24, 2026 | 3.53 | 3.55 | 3.50 | 3.52 | 3.52 | - | 4,515,500 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -0.28% | 3,718,000 |
| Apr 22, 2026 | 3.61 | 3.64 | 3.51 | 3.53 | 3.53 | -2.22% | 4,080,600 |
| Apr 21, 2026 | 3.66 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 2,105,500 |
| Apr 20, 2026 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | -1.61% | 3,872,500 |
| Apr 17, 2026 | 3.57 | 3.74 | 3.50 | 3.72 | 3.72 | 4.20% | 9,446,200 |
| Apr 16, 2026 | 3.42 | 3.62 | 3.42 | 3.57 | 3.57 | 4.69% | 7,131,800 |
| Apr 15, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 0.89% | 3,858,500 |
| Apr 14, 2026 | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | 2.42% | 3,746,100 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -3.23% | 3,782,600 |
| Apr 10, 2026 | 3.39 | 3.46 | 3.39 | 3.41 | 3.41 | 0.89% | 2,191,600 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.37 | 3.38 | 3.38 | -2.03% | 2,504,000 |
| Apr 8, 2026 | 3.36 | 3.47 | 3.31 | 3.45 | 3.45 | 3.92% | 3,587,500 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -0.90% | 2,579,400 |
| Apr 6, 2026 | 3.24 | 3.38 | 3.20 | 3.35 | 3.35 | 3.40% | 4,633,600 |
| Apr 3, 2026 | 3.30 | 3.35 | 3.23 | 3.24 | 3.24 | -1.82% | 3,746,700 |
| Apr 2, 2026 | 3.40 | 3.43 | 3.27 | 3.30 | 3.30 | -2.65% | 5,210,800 |
| Apr 1, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -0.59% | 2,704,500 |
| Mar 31, 2026 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.29% | 2,853,900 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -2.30% | 4,795,300 |
| Mar 27, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 2,194,200 |
| Mar 26, 2026 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | - | 8,714,000 |
| Mar 25, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 4,808,300 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 3,889,100 |
| Mar 19, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | -0.57% | 7,688,600 |
| Mar 18, 2026 | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.85% | 11,184,500 |
| Mar 17, 2026 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | - | 1,649,100 |
| Mar 16, 2026 | 3.54 | 3.59 | 3.44 | 3.55 | 3.55 | -0.28% | 7,394,500 |
| Mar 13, 2026 | 3.51 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 12,328,800 |
| Mar 12, 2026 | 3.44 | 3.58 | 3.43 | 3.51 | 3.51 | 1.74% | 11,098,700 |
| Mar 11, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | - | 14,676,700 |
| Mar 10, 2026 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 2.99% | 11,234,100 |
| Mar 9, 2026 | 3.44 | 3.44 | 3.22 | 3.35 | 3.35 | -3.46% | 16,961,700 |