SMIS Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	2,000
Jun 19, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	25,000
Jun 12, 2026	0.56	0.56	0.56	0.56	0.54	-5.08%	1,100
Jun 11, 2026	0.58	0.59	0.55	0.59	0.57	-4.84%	45,500
Jun 8, 2026	0.62	0.62	0.60	0.62	0.60	3.33%	22,400
May 28, 2026	0.62	0.62	0.60	0.60	0.58	-4.00%	15,000
May 26, 2026	0.54	0.63	0.54	0.63	0.60	16.82%	12,000
May 22, 2026	0.54	0.54	0.54	0.54	0.52	-6.14%	5,000
May 18, 2026	0.63	0.63	0.57	0.57	0.55	-10.24%	2,500
May 15, 2026	0.65	0.65	0.60	0.64	0.61	0.79%	55,500
May 13, 2026	0.63	0.63	0.63	0.63	0.61	-	500
May 8, 2026	0.63	0.64	0.63	0.63	0.61	-	12,600
May 7, 2026	0.66	0.66	0.61	0.63	0.61	-3.08%	29,700
May 6, 2026	0.67	0.67	0.62	0.65	0.63	-0.76%	29,000
May 5, 2026	0.63	0.66	0.63	0.66	0.63	0.77%	2,200
May 4, 2026	0.68	0.68	0.60	0.65	0.63	1.56%	1,300
Apr 30, 2026	0.59	0.65	0.56	0.64	0.62	23.08%	28,100
Apr 16, 2026	0.52	0.53	0.52	0.52	0.50	-1.89%	29,100
Apr 13, 2026	0.53	0.53	0.53	0.53	0.51	-0.93%	18,000
Mar 27, 2026	0.54	0.54	0.54	0.54	0.52	-3.60%	6,000
Mar 24, 2026	0.56	0.56	0.56	0.56	0.54	-4.31%	6,000
Mar 19, 2026	0.56	0.58	0.56	0.58	0.56	-	14,000
Mar 18, 2026	0.57	0.58	0.57	0.58	0.56	3.57%	10,200
Mar 17, 2026	0.56	0.56	0.56	0.56	0.54	1.82%	8,000
Mar 11, 2026	0.55	0.55	0.55	0.55	0.53	10.00%	5,000
Mar 10, 2026	0.50	0.50	0.50	0.50	0.48	-1.96%	35,000
Mar 9, 2026	0.53	0.53	0.51	0.51	0.49	-3.77%	20,000
Mar 6, 2026	0.55	0.55	0.53	0.53	0.51	-6.19%	20,100
Mar 2, 2026	0.57	0.57	0.57	0.57	0.54	-0.88%	6,000
Feb 27, 2026	0.57	0.57	0.57	0.57	0.55	-5.00%	5,000
Feb 25, 2026	0.59	0.60	0.59	0.60	0.58	1.69%	19,600
Feb 24, 2026	0.59	0.60	0.59	0.59	0.57	7.27%	38,000
Feb 20, 2026	0.56	0.56	0.55	0.55	0.53	-6.78%	32,000
Feb 16, 2026	0.59	0.59	0.59	0.59	0.57	-	3,100
Feb 13, 2026	0.59	0.59	0.59	0.59	0.57	7.27%	2,000
Feb 12, 2026	0.55	0.55	0.55	0.55	0.53	-7.56%	2,000
Feb 11, 2026	0.55	0.60	0.55	0.60	0.57	8.18%	29,000
Feb 3, 2026	0.55	0.55	0.55	0.55	0.53	-	1,300
Jan 29, 2026	0.55	0.55	0.55	0.55	0.53	-0.90%	9,000
Jan 28, 2026	0.56	0.56	0.56	0.56	0.54	-5.93%	1,000
Jan 21, 2026	0.59	0.59	0.59	0.59	0.57	7.27%	10,000
Jan 20, 2026	0.56	0.56	0.55	0.55	0.53	-0.90%	37,000
Jan 19, 2026	0.58	0.58	0.56	0.56	0.54	-4.31%	53,000
Jan 16, 2026	0.58	0.58	0.58	0.58	0.56	-	1,000
Jan 15, 2026	0.58	0.58	0.58	0.58	0.56	-	10,000
Jan 14, 2026	0.58	0.59	0.58	0.58	0.56	-3.33%	25,000
Jan 13, 2026	0.59	0.60	0.58	0.60	0.58	-	87,800
Jan 12, 2026	0.60	0.60	0.60	0.60	0.58	-	10,500
Jan 9, 2026	0.60	0.63	0.60	0.60	0.58	-	26,000
Jan 6, 2026	0.61	0.61	0.60	0.60	0.58	-0.83%	6,000