SMIS Corporation Berhad (KLSE:SMISCOR)
Malaysia · Delayed Price · Currency is MYR 0.5550
0.00 (0.00%)
At close: Jan 28, 2026
SMIS Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 11.11% | 3,900 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | 100 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 19,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 10,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.87% | 1,000 |
| Oct 23, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 0.77% | 14,100 |
| Oct 21, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.78% | 14,100 |
| Oct 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.77% | 18,000 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 5,000 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 2,000 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.19% | 11,900 |
| Oct 8, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | -0.71% | 26,000 |
| Oct 3, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | -0.71% | 9,000 |
| Oct 2, 2025 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | -0.70% | 26,000 |