SMRT Holdings Berhad (KLSE:SMRT)
Malaysia · Delayed Price · Currency is MYR 0.1400
-0.0100 (-6.67%)
At close: Feb 27, 2026
SMRT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 6,433,100 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 12,353,700 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 10,531,700 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 8,957,000 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 9,188,400 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 6,723,500 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 4,307,300 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,168,800 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,875,400 |
| Feb 12, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 23,738,300 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 9,793,900 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,306,100 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 7,559,300 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 12,686,300 |
| 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 |