SMRT Holdings Berhad (KLSE:SMRT)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Oct 30, 2026
SMRT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,039,500 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500,300 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,017,900 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,236,200 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 531,000 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,508,000 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 945,800 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 960,700 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 668,700 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,348,900 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,499,300 |
| Oct 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 9,846,700 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,343,900 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.43% | 5,735,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,574,600 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 939,800 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 1,391,400 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 821,500 |
| Oct 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,819,600 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 2,492,800 |
| Oct 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,731,500 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,831,500 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,770,000 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 828,800 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 2,771,100 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,220,700 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 1,330,100 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 4,587,500 |
| Sep 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 24,052,600 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 783,200 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,575,000 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 3,983,200 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 422,000 |
| Sep 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,308,400 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 3,919,400 |
| Sep 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 11,202,900 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,094,400 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,854,100 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,326,000 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,714,200 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,038,400 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 3,755,300 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 6,003,900 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 3,386,400 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,558,800 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,456,600 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,506,500 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 4,452,800 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.44% | 26,686,600 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 10,420,700 |