Skip to main content
logo
SMRT Holdings Berhad (KLSE:SMRT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
+0.0050 (2.63%)
At close: Sep 21, 2026

SMRT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20260.190.200.190.200.202.63%783,200
Sep 18, 20260.200.200.190.190.19-2.56%2,575,000
Sep 17, 20260.190.200.190.200.202.63%3,983,200
Sep 15, 20260.200.200.190.190.19-5.00%422,000
Sep 14, 20260.190.210.190.200.205.26%5,308,400
Sep 11, 20260.200.200.190.190.19-2.56%3,919,400
Sep 10, 20260.180.200.180.200.205.41%11,202,900
Sep 9, 20260.190.190.190.190.19-1,094,400
Sep 8, 20260.190.190.190.190.19-1,854,100
Sep 7, 20260.190.190.190.190.19-1,326,000
Sep 4, 20260.190.190.180.190.192.78%1,714,200
Sep 3, 20260.180.190.180.180.18-4,038,400
Sep 2, 20260.190.190.180.180.18-5.26%3,755,300
Sep 1, 20260.200.200.190.190.19-2.56%6,003,900
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