SMTrack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	153,800
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	18,900
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	30,500
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-	59,200
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-	6,100
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	200
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	4,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	392,200
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	10,200
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	20,000
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	541,800
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,000
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	189,000
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	16,100
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	1,900
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	221,700
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	56,200
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	100
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	505,900