SMRT Holdings Berhad (KLSE:SMRT)
Malaysia · Delayed Price · Currency is MYR 0.1400
-0.0100 (-6.67%)
At close: Mar 31, 2026
SMRT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,343,500 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 6,622,300 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,065,700 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 3,730,800 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,361,900 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,268,300 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 8,458,000 |
| Mar 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 6,507,300 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 4,968,900 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,498,600 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,526,700 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,573,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,217,100 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,949,800 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 11,559,800 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,399,300 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,427,200 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 6,801,800 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 11,066,200 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 16,758,400 |
| 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 |