Smile-Link Healthcare Global Berhad (KLSE:SMILE)
Malaysia · Delayed Price · Currency is MYR 0.0800
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:SMILE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 400,000 |
| Oct 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 100,000 |
| Sep 22, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 510,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 160,000 |
| Apr 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 120,300 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.01 | 0.09 | 0.09 | 50.00% | 85,000 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -33.33% | 50,200 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 120,000 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 220,000 |
| Apr 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 10,000 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -41.67% | 3,000 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 50.00% | 212,200 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -36.00% | 2,000 |
| 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 |