Skip to main content
logo
SMRT Holdings Berhad (KLSE:SMRT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
-0.0100 (-4.88%)
At close: Aug 28, 2026

SMRT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.210.210.200.200.20-4.88%3,386,400
Aug 27, 20260.210.210.210.210.21-2.38%1,558,800
Aug 26, 20260.200.210.200.210.215.00%4,456,600
Aug 24, 20260.210.210.200.200.20-2.44%2,506,500
Aug 21, 20260.220.220.210.210.21-4.65%4,452,800
Aug 20, 20260.230.240.220.220.22-4.44%26,686,600
Aug 19, 20260.220.230.220.230.232.27%10,420,700
Aug 18, 20260.210.220.200.220.227.32%13,593,600
Aug 17, 20260.200.210.200.210.212.50%1,394,500
Aug 14, 20260.210.210.200.200.20-2.44%4,358,100
Aug 13, 20260.220.220.200.210.21-2.38%3,980,600
Aug 12, 20260.210.220.210.210.212.44%4,621,600
Aug 11, 20260.200.220.200.210.212.50%5,689,800
Aug 10, 20260.210.210.200.200.20-2.44%3,117,400
Aug 7, 20260.210.210.200.210.21-2.38%2,708,000
Aug 6, 20260.200.220.200.210.215.00%8,108,000
Aug 5, 20260.200.210.200.200.20-3,612,600
Aug 4, 20260.200.210.200.200.202.56%7,242,900
Aug 3, 20260.200.200.190.200.20-5,043,900
Jul 31, 20260.190.200.190.200.205.41%3,582,200
Jul 30, 20260.190.190.180.190.19-1,714,600
Jul 29, 20260.190.190.190.190.19-1,403,800
Jul 28, 20260.190.190.190.190.19-2.63%2,354,000
Jul 27, 20260.200.200.190.190.19-2.56%1,356,500
Jul 24, 20260.200.200.190.200.20-2,456,700
Jul 23, 20260.190.210.190.200.202.63%6,615,300
Jul 22, 20260.200.200.190.190.19-2.56%2,496,400
Jul 21, 20260.190.200.190.200.202.63%3,385,700
Jul 20, 20260.190.190.190.190.19-1,482,100
Jul 17, 20260.200.200.190.190.19-2.56%3,461,300
Jul 16, 20260.190.200.190.200.202.63%5,032,800
Jul 15, 20260.190.200.190.190.19-5,991,300
Jul 14, 20260.190.200.190.190.19-2,885,200
Jul 13, 20260.200.200.190.190.19-5.00%1,986,900
Jul 10, 20260.200.200.190.200.205.26%17,788,900
Jul 9, 20260.190.200.190.190.19-4,853,400
Jul 8, 20260.180.200.180.190.195.56%6,576,500
Jul 7, 20260.180.180.180.180.18-2,035,200
Jul 6, 20260.190.190.180.180.18-5.26%3,197,800
Jul 3, 20260.190.190.180.190.192.70%2,429,900
Jul 2, 20260.180.190.180.190.195.71%9,115,300
Jul 1, 20260.180.180.170.180.182.94%3,764,800
Jun 30, 20260.180.180.170.170.17-2.86%2,632,200
Jun 29, 20260.170.180.170.180.186.06%3,628,800
Jun 26, 20260.180.180.170.170.17-5.71%3,531,200
Jun 25, 20260.180.190.170.180.18-7,625,100
Jun 24, 20260.180.180.180.180.18-2.78%1,943,900
Jun 23, 20260.200.200.180.180.18-7.69%9,150,200
Jun 22, 20260.190.200.190.200.202.63%1,699,200
Jun 19, 20260.190.200.190.190.19-2,627,500