Smile-Link Healthcare Global Berhad (KLSE:SMILE)
Malaysia · Delayed Price · Currency is MYR 0.1250
-0.0050 (-3.85%)
At close: Sep 2, 2025
KLSE:SMILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -3.85% | 152,600 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 110,000 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 100,000 |
| Nov 7, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 210,000 |
| Nov 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 200,000 |
| Nov 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 211,000 |
| Oct 30, 2024 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -6.45% | 316,000 |
| Oct 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.81% | 5,000 |
| Oct 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 40,000 |
| Oct 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Oct 23, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,000 |
| Oct 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Oct 15, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 9,000 |
| Oct 2, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 55,000 |
| Sep 23, 2024 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | - | 670,200 |
| Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.23% | 10,000 |
| Sep 3, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -16.13% | 385,300 |
| Aug 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 10,000 |
| Aug 29, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 210,000 |
| Aug 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 10,000 |
| Aug 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 50,000 |
| Aug 13, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 20,000 |
| Aug 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 20,000 |
| Aug 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 20,000 |
| Aug 6, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 164,500 |
| Aug 5, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 385,000 |
| Aug 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 100,000 |
| Aug 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 10,000 |
| Jul 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Jul 30, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 555,000 |
| Jul 29, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 105,000 |
| Jul 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,000 |
| Jul 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 228,000 |
| Jul 11, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 210,000 |
| Jul 10, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 145,000 |
| Jul 9, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 130,000 |
| Jun 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Jun 24, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 260,000 |
| Jun 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,000 |
| Jun 14, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 400,200 |
| Jun 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 99,000 |
| Jun 11, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 15,000 |
| Jun 10, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 134,100 |
| Jun 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Jun 5, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 55,000 |
| Jun 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 215,900 |
| May 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 125,000 |
| May 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 125,000 |
| May 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |