SMIS Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	35,000
Mar 9, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	20,000
Mar 6, 2026	0.55	0.55	0.53	0.53	0.53	-6.19%	20,100
Mar 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	6,000
Feb 27, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	5,000
Feb 25, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	19,600
Feb 24, 2026	0.59	0.60	0.59	0.59	0.59	7.27%	38,000
Feb 20, 2026	0.56	0.56	0.55	0.55	0.55	-6.78%	32,000
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	-	3,100
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	2,000
Feb 12, 2026	0.55	0.55	0.55	0.55	0.55	-7.56%	2,000
Feb 11, 2026	0.55	0.60	0.55	0.60	0.60	8.18%	29,000
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	-	1,300
Jan 29, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	9,000
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	-5.93%	1,000
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	10,000
Jan 20, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	37,000
Jan 19, 2026	0.58	0.58	0.56	0.56	0.56	-4.31%	53,000
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-	10,000
Jan 14, 2026	0.58	0.59	0.58	0.58	0.58	-3.33%	25,000
Jan 13, 2026	0.59	0.60	0.58	0.60	0.60	-	87,800
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-	10,500
Jan 9, 2026	0.60	0.63	0.60	0.60	0.60	-	26,000
Jan 6, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	6,000
Jan 2, 2026	0.61	0.61	0.60	0.61	0.61	-4.72%	15,000
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	5.83%	5,000
Dec 30, 2025	0.61	0.61	0.60	0.60	0.60	-7.69%	20,000
Dec 23, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	10,100
Dec 22, 2025	0.62	0.62	0.62	0.62	0.62	2.48%	10,000
Dec 19, 2025	0.61	0.61	0.61	0.61	0.61	-	10,000
Dec 16, 2025	0.62	0.62	0.61	0.61	0.61	-2.42%	23,300
Dec 15, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	10,000
Dec 12, 2025	0.62	0.62	0.62	0.62	0.62	-3.91%	9,900
Dec 11, 2025	0.64	0.64	0.64	0.64	0.64	-5.88%	2,000
Dec 10, 2025	0.67	0.68	0.65	0.68	0.68	-2.86%	21,500
Dec 9, 2025	0.66	0.70	0.63	0.70	0.70	3.70%	36,300
Dec 8, 2025	0.63	0.68	0.63	0.68	0.68	-0.74%	21,300
Dec 5, 2025	0.65	0.68	0.65	0.68	0.68	9.68%	4,700
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	4.20%	3,000
Dec 3, 2025	0.55	0.65	0.55	0.60	0.60	8.18%	135,500
Dec 2, 2025	0.62	0.62	0.55	0.55	0.55	-11.29%	20,500
Dec 1, 2025	0.58	0.62	0.54	0.62	0.62	5.98%	20,800
Nov 28, 2025	0.59	0.60	0.59	0.59	0.59	-3.31%	9,100
Nov 25, 2025	0.57	0.61	0.57	0.61	0.61	-	4,900
Nov 24, 2025	0.60	0.61	0.59	0.61	0.61	-2.42%	22,100
Nov 20, 2025	0.61	0.62	0.60	0.62	0.62	-3.13%	12,100
Nov 19, 2025	0.63	0.64	0.63	0.64	0.64	8.47%	14,000
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	16,700
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-8.46%	39,000