Skip to main content
logo
Smart Asia Chemical Bhd (KLSE:SMART)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2000
-0.0050 (-2.44%)
At close: Jan 28, 2026

Smart Asia Chemical Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.200.200.200.200.20-19,000
Jan 28, 20260.200.200.200.200.20-2.44%45,500
Jan 27, 20260.200.210.200.210.212.50%676,000
Jan 26, 20260.190.200.190.200.205.26%526,100
Jan 23, 20260.190.190.190.190.19-3,500
Jan 22, 20260.190.200.190.190.19-150,200
Jan 21, 20260.190.200.190.190.19-464,800
Jan 20, 20260.190.190.190.190.19-236,200
Jan 19, 20260.190.190.190.190.192.70%170,600
Jan 16, 20260.190.190.190.190.19-2.63%588,600
Jan 15, 20260.190.190.190.190.19-230,000
Jan 14, 20260.190.190.190.190.192.70%143,900
Jan 12, 20260.190.190.190.190.19-379,400
Jan 9, 20260.190.190.190.190.19-2.63%190,000
Jan 8, 20260.200.200.190.190.19-2.56%208,400
Jan 7, 20260.190.200.190.200.20-2.50%496,000
Jan 6, 20260.180.210.180.200.208.11%3,999,500
Jan 5, 20260.180.190.180.190.195.71%269,800
Jan 2, 20260.180.180.180.180.18-185,900
Dec 31, 20250.180.180.170.180.18-319,200
Dec 30, 20250.180.180.180.180.18-2.78%77,400
Dec 26, 20250.180.180.180.180.18-75,000
Dec 24, 20250.180.180.180.180.182.86%18,100
Dec 22, 20250.180.180.180.180.18-2.78%159,500
Dec 19, 20250.180.180.180.180.18-2.70%31,000
Dec 16, 20250.180.190.180.190.192.78%187,600
Dec 12, 20250.190.190.180.180.18-2.70%91,500
Dec 10, 20250.180.190.180.190.192.78%7,000
Dec 9, 20250.180.190.180.180.18-39,900
Dec 8, 20250.180.180.180.180.18-1,200
Dec 5, 20250.180.180.180.180.18-50,000
Dec 4, 20250.180.190.180.180.18-2.70%126,100
Dec 3, 20250.190.190.190.190.19-2.63%90,000
Nov 27, 20250.190.190.180.190.195.56%62,700
Nov 26, 20250.180.180.180.180.18-10,000
Nov 25, 20250.180.190.180.180.18-161,400
Nov 24, 20250.180.180.180.180.18-2.70%74,500
Nov 21, 20250.180.190.180.190.19-5.13%86,000
Nov 20, 20250.180.200.180.200.202.63%19,100
Nov 17, 20250.180.190.180.190.195.56%147,600
Nov 14, 20250.190.190.180.180.18-2.70%75,900
Nov 13, 20250.190.190.190.190.19-2.63%4,000
Nov 12, 20250.190.200.190.190.19-2.56%22,100
Nov 11, 20250.190.200.190.200.20-30,100
Nov 10, 20250.190.200.190.200.202.63%401,800
Nov 7, 20250.180.190.180.190.19-169,400
Nov 6, 20250.180.190.180.190.195.56%167,200
Nov 5, 20250.180.190.180.180.18-2.70%223,100
Nov 4, 20250.180.190.180.190.19-47,000
Oct 31, 20250.190.190.190.190.19-105,000