Securemetric Berhad (KLSE:SMETRIC)
Malaysia · Delayed Price · Currency is MYR 0.0850
-0.0050 (-5.56%)
At close: Oct 30, 2026
Securemetric Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 636,600 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 253,300 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 41,000 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 433,700 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,195,900 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 160,000 |
| Oct 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 4,163,700 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 72,000 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 203,600 |
| Oct 16, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | - | 3,033,600 |
| Oct 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 276,200 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 2,638,300 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 2,446,100 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 279,300 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,094,000 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 74,200 |
| Oct 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 441,100 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 168,100 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,424,700 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 565,500 |
| Oct 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 871,400 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,068,100 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 277,200 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,440,000 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 250,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 139,200 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 409,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,892,000 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 235,100 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 623,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 541,700 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 296,000 |
| Sep 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,134,500 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,930,100 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 402,000 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 781,900 |
| Sep 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 3,388,700 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,003,600 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 828,600 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,239,500 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 442,900 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 757,700 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 463,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,110,800 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,810,300 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 883,700 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 469,000 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,657,500 |