SBM Holdings Ltd (MUSE:SBMH.N0000)
Mauritius · Delayed Price · Currency is MUR 6.66
+0.02 (0.30%)
At close: Oct 9, 2025
SBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.66 | 6.68 | 6.64 | 6.66 | 6.66 | 0.30% | 231,771 |
| Oct 8, 2025 | 6.64 | 6.66 | 6.64 | 6.64 | 6.64 | -0.30% | 302,200 |
| Oct 7, 2025 | 6.66 | 6.70 | 6.66 | 6.66 | 6.66 | -0.60% | 579,921 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.68 | 6.70 | 6.70 | 0.30% | 175,014 |
| Oct 3, 2025 | 6.68 | 6.70 | 6.64 | 6.68 | 6.68 | 0.60% | 175,445 |
| Oct 2, 2025 | 6.64 | 6.64 | 6.58 | 6.64 | 6.64 | 0.61% | 269,400 |
| Oct 1, 2025 | 6.60 | 6.62 | 6.58 | 6.60 | 6.60 | - | 424,000 |
| Sep 30, 2025 | 6.60 | 6.68 | 6.60 | 6.60 | 6.60 | -1.20% | 206,485 |
| Sep 29, 2025 | 6.68 | 6.70 | 6.66 | 6.68 | 6.68 | -0.30% | 331,900 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 204,600 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | 0.60% | 310,100 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 183,100 |
| Sep 23, 2025 | 6.66 | 6.68 | 6.40 | 6.66 | 6.66 | - | 232,400 |
| Sep 22, 2025 | 6.66 | 6.84 | 6.58 | 6.66 | 6.66 | -2.63% | 217,231 |
| Sep 19, 2025 | 6.84 | 6.88 | 6.84 | 6.84 | 6.84 | -0.58% | 85,100 |
| Sep 18, 2025 | 6.88 | 6.92 | 6.88 | 6.88 | 6.88 | -0.58% | 58,997 |
| Sep 17, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | 0.29% | 365,500 |
| Sep 16, 2025 | 6.90 | 7.00 | 6.50 | 6.90 | 6.90 | 6.15% | 1,128,455 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | 0.93% | 31,000 |
| Sep 12, 2025 | 6.44 | 6.60 | 6.42 | 6.44 | 6.44 | 0.31% | 232,775 |
| Sep 11, 2025 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | 0.31% | 372,034 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.26 | 6.40 | 6.40 | 2.24% | 82,000 |
| Sep 9, 2025 | 6.26 | 6.26 | 6.20 | 6.26 | 6.26 | 0.97% | 491,800 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,229,065 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 172,012 |
| Sep 4, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | -0.32% | 39,328 |
| Sep 3, 2025 | 6.16 | 6.16 | 6.12 | 6.16 | 6.16 | 0.33% | 95,812 |
| Sep 2, 2025 | 6.14 | 6.18 | 6.12 | 6.14 | 6.14 | 0.33% | 584,500 |
| Sep 1, 2025 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | 0.33% | 123,564 |
| Aug 29, 2025 | 6.10 | 6.12 | 6.08 | 6.10 | 6.10 | 0.33% | 81,890 |
| Aug 27, 2025 | 6.08 | 6.08 | 6.04 | 6.08 | 6.08 | - | 82,067 |
| Aug 26, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | 1.00% | 221,050 |
| Aug 25, 2025 | 6.02 | 6.08 | 6.00 | 6.02 | 6.02 | -0.99% | 55,700 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 185,934 |
| Aug 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1,869,110 |
| Aug 20, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | -0.33% | 383,055 |
| Aug 19, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | - | 764,601 |
| Aug 18, 2025 | 6.10 | 6.12 | 6.10 | 6.10 | 6.10 | - | 204,240 |
| Aug 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 888,400 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | 3.39% | 398,282 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 29,427 |
| Aug 12, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.34% | 41,600 |
| Aug 11, 2025 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | -1.01% | 639,400 |
| Aug 8, 2025 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 17,000 |
| Aug 7, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | - | 108,700 |
| Aug 6, 2025 | 5.98 | 6.04 | 5.98 | 5.98 | 5.98 | -0.99% | 152,800 |
| Aug 5, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 152,675 |
| Aug 4, 2025 | 6.04 | 6.08 | 5.96 | 6.04 | 6.04 | 1.34% | 456,348 |
| Aug 1, 2025 | 5.96 | 5.98 | 5.82 | 5.96 | 5.96 | 2.76% | 177,200 |
| Jul 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | 4,100 |