SMRT Holdings Berhad (KLSE:SMRT)
Malaysia · Delayed Price · Currency is MYR 0.1700
+0.0050 (3.03%)
At close: Apr 21, 2026
SMRT Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,097,800 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,661,900 |
| Apr 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 16,285,800 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 587,700 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 12,005,700 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,596,300 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,485,100 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,366,500 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 6,629,400 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 5,503,600 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,744,600 |
| Apr 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 895,000 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,502,100 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 6,962,600 |
| 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 |