SMTrack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	12,500
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	302,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	27,400
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	607,200
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	258,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	260,400
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	622,300
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	11,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	22,300
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	12,800
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	30,300
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	36,600
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	12,500
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	380,000
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	100,300
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,500
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	300
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	11,800
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	20,000
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	1,892,700
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	201,500
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	56,000
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	65,100
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	41,100
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	81,600
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	115,000
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	4,000
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,500
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	210,200
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	17,900
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	50,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-	101,900
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	9,000
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	204,700
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,000
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	106,000
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	10,500
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	11,000
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	50,000
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	248,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	2,015,000
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	50,000
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	11,400
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-	444,000
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	37,100