SMRT Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.60	0.62	0.60	0.61	0.61	2.54%	371,600
Nov 21, 2025	0.60	0.62	0.59	0.59	0.59	-2.48%	3,974,100
Nov 20, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	1,272,200
Nov 19, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	318,800
Nov 18, 2025	0.60	0.62	0.60	0.61	0.61	0.83%	610,900
Nov 17, 2025	0.60	0.61	0.59	0.61	0.61	0.83%	1,282,200
Nov 14, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	725,500
Nov 13, 2025	0.62	0.63	0.62	0.62	0.62	-0.81%	660,200
Nov 12, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	661,100
Nov 11, 2025	0.64	0.66	0.63	0.63	0.63	-0.79%	1,366,300
Nov 10, 2025	0.65	0.65	0.63	0.64	0.64	-1.55%	869,800
Nov 7, 2025	0.65	0.66	0.64	0.65	0.65	-0.77%	724,400
Nov 6, 2025	0.64	0.66	0.64	0.65	0.65	2.36%	436,600
Nov 5, 2025	0.64	0.66	0.63	0.64	0.64	-0.78%	1,261,800
Nov 4, 2025	0.65	0.66	0.64	0.64	0.64	-0.78%	957,300