South Malaysia Industries Berhad (KLSE:SMI)
Malaysia · Delayed Price · Currency is MYR 0.2100
+0.0200 (10.53%)
At close: Jan 27, 2026
KLSE:SMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 3,800 |
| Jan 27, 2026 | 0.19 | 0.26 | 0.19 | 0.21 | 0.21 | 10.53% | 11,800 |
| Jan 26, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 2.70% | 2,600 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,000 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,400 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -2.56% | 2,100 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.30% | 6,500 |
| Jan 15, 2026 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 13.16% | 30,100 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | - | 2,300 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,200 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,900 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 70,000 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Dec 18, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | -13.04% | 6,100 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 8,000 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,500 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 1,000 |
| Nov 28, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 12.50% | 12,900 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 15,200 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 5,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,900 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 8,200 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 4,000 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 77,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,000 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 5,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,400 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 6,200 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 26,300 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 2,700 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 35,000 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,400 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 13,500 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,200 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.86% | 68,200 |
| Sep 24, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 31,400 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.23 | 0.30 | 0.30 | - | 5,200 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,800 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 200 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 13,000 |