SMRT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.16	0.16	0.15	0.15	0.15	-3.23%	8,986,100
Feb 4, 2026	0.16	0.16	0.15	0.16	0.16	-	8,745,000
Feb 3, 2026	0.17	0.17	0.16	0.16	0.16	-8.82%	6,593,300
Jan 30, 2026	0.17	0.17	0.16	0.17	0.17	6.25%	12,996,300
Jan 29, 2026	0.18	0.18	0.16	0.16	0.16	-8.57%	24,849,000
Jan 28, 2026	0.18	0.18	0.17	0.18	0.18	-2.78%	13,326,200
Jan 27, 2026	0.19	0.20	0.17	0.18	0.18	-7.69%	45,833,200
Jan 26, 2026	0.21	0.21	0.19	0.20	0.20	-4.88%	20,352,400
Jan 23, 2026	0.20	0.21	0.19	0.21	0.21	2.50%	32,310,200
Jan 22, 2026	0.21	0.22	0.20	0.20	0.20	5.26%	96,708,900
Jan 21, 2026	0.19	0.20	0.19	0.19	0.19	-	41,173,600
Jan 20, 2026	0.20	0.21	0.18	0.19	0.19	2.70%	58,559,900
Jan 19, 2026	0.33	0.33	0.16	0.19	0.19	-58.43%	239,863,800
Jan 16, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	2,573,300
Jan 15, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	1,810,900
Jan 14, 2026	0.48	0.49	0.45	0.46	0.46	-4.17%	3,245,800
Jan 13, 2026	0.50	0.50	0.47	0.48	0.48	-1.03%	1,076,300
Jan 12, 2026	0.53	0.53	0.49	0.49	0.49	-7.62%	2,256,100
Jan 9, 2026	0.53	0.53	0.52	0.53	0.53	-	508,200
Jan 8, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	928,900
Jan 7, 2026	0.52	0.52	0.51	0.52	0.52	-	238,300
Jan 6, 2026	0.54	0.54	0.52	0.52	0.52	-0.95%	1,107,600
Jan 5, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	752,400
Jan 2, 2026	0.53	0.53	0.52	0.52	0.52	-3.74%	1,160,500
Dec 31, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	794,500
Dec 30, 2025	0.54	0.54	0.53	0.54	0.54	-0.92%	131,700
Dec 29, 2025	0.55	0.55	0.53	0.55	0.55	-1.80%	1,140,600
Dec 26, 2025	0.55	0.56	0.54	0.56	0.56	0.91%	552,700
Dec 24, 2025	0.55	0.55	0.54	0.55	0.55	-0.90%	331,700
Dec 23, 2025	0.55	0.56	0.55	0.56	0.56	-	293,500
Dec 22, 2025	0.57	0.57	0.54	0.56	0.56	0.91%	756,800
Dec 19, 2025	0.56	0.58	0.55	0.55	0.55	-2.65%	707,000
Dec 18, 2025	0.57	0.57	0.56	0.57	0.57	-1.74%	585,800
Dec 17, 2025	0.59	0.59	0.57	0.58	0.58	1.77%	119,300
Dec 16, 2025	0.54	0.63	0.53	0.57	0.57	4.63%	2,177,500
Dec 15, 2025	0.57	0.58	0.54	0.54	0.54	-3.57%	493,400
Dec 12, 2025	0.55	0.58	0.55	0.56	0.56	2.75%	883,100
Dec 11, 2025	0.58	0.58	0.54	0.55	0.55	-5.22%	760,200
Dec 10, 2025	0.57	0.58	0.57	0.58	0.58	-	363,100
Dec 9, 2025	0.59	0.59	0.56	0.58	0.58	-2.54%	411,700
Dec 8, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	199,600
Dec 5, 2025	0.62	0.63	0.59	0.60	0.60	-0.83%	379,600
Dec 4, 2025	0.58	0.63	0.58	0.61	0.61	4.31%	1,707,200
Dec 3, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	626,300
Dec 2, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	576,700
Dec 1, 2025	0.56	0.61	0.52	0.53	0.53	-5.36%	2,928,300
Nov 28, 2025	0.59	0.60	0.55	0.56	0.56	-4.27%	928,000
Nov 27, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	392,000
Nov 26, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	657,600
Nov 25, 2025	0.61	0.62	0.60	0.60	0.60	-0.83%	600,400