SBM Holdings Ltd (MUSE:SBMH.N0000)
Mauritius · Delayed Price · Currency is MUR 5.96
+0.16 (2.76%)
At close: Aug 1, 2025
SBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5.76 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | 69,100 |
| Jul 29, 2025 | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | 0.35% | 1,270,100 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 1.42% | 321,100 |
| Jul 25, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,072,900 |
| Jul 24, 2025 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | -0.71% | 707,500 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.62 | 5.66 | 5.66 | 1.07% | 1,500 |
| Jul 22, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | - | 384,900 |
| Jul 21, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 0.36% | 760,800 |
| Jul 18, 2025 | 5.58 | 5.64 | 5.58 | 5.58 | 5.58 | -1.06% | 670,800 |
| Jul 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 144,300 |
| Jul 16, 2025 | 5.64 | 5.72 | 5.64 | 5.64 | 5.64 | -1.40% | 218,700 |
| Jul 15, 2025 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | -0.35% | 316,128 |
| Jul 14, 2025 | 5.74 | 5.74 | 5.70 | 5.74 | 5.74 | 0.70% | 189,800 |
| Jul 11, 2025 | 5.70 | 5.72 | 5.64 | 5.70 | 5.70 | -0.35% | 705,600 |
| Jul 10, 2025 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | 0.35% | 704,800 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 0.35% | 290,600 |
| Jul 8, 2025 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | - | 109,800 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 138,960 |
| Jul 4, 2025 | 5.68 | 5.68 | 5.60 | 5.68 | 5.68 | 1.43% | 1,407,740 |
| Jul 3, 2025 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | -1.06% | 286,400 |
| Jul 2, 2025 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | - | 289,700 |
| Jul 1, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | 0.71% | 486,200 |
| Jun 30, 2025 | 5.62 | 5.62 | 5.56 | 5.62 | 5.62 | 2.18% | 218,529 |
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 365,500 |
| Jun 26, 2025 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 1.11% | 14,200 |
| Jun 25, 2025 | 5.42 | 5.42 | 5.38 | 5.42 | 5.42 | 0.74% | 307,393 |
| Jun 24, 2025 | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | 0.75% | 281,937 |
| Jun 23, 2025 | 5.34 | 5.42 | 5.34 | 5.34 | 5.34 | -1.48% | 237,125 |
| Jun 20, 2025 | 5.42 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | 386,560 |
| Jun 19, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -4.26% | 203,400 |
| Jun 18, 2025 | 5.64 | 5.68 | 5.50 | 5.64 | 5.64 | -0.35% | 150,100 |
| Jun 17, 2025 | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | 1.07% | 15,800 |
| Jun 16, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | -1.41% | 56,824 |
| Jun 13, 2025 | 5.68 | 5.68 | 5.62 | 5.68 | 5.68 | 1.07% | 20,700 |
| Jun 12, 2025 | 5.62 | 5.68 | 5.58 | 5.62 | 5.62 | 1.44% | 10,360 |
| Jun 11, 2025 | 5.54 | 5.60 | 5.54 | 5.54 | 5.54 | -1.07% | 210,153 |
| Jun 10, 2025 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | -0.71% | 519,700 |
| Jun 9, 2025 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | -1.05% | 101,900 |
| Jun 6, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 102,432 |
| Jun 5, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | -1.02% | 40,000 |
| Jun 4, 2025 | 5.86 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 139,500 |
| Jun 3, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 663,607 |
| Jun 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 4,300 |
| May 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 405,719 |
| May 29, 2025 | 5.78 | 5.78 | 5.70 | 5.78 | 5.78 | 1.40% | 4,028,639 |
| May 28, 2025 | 5.70 | 5.82 | 5.70 | 5.70 | 5.70 | -2.06% | 691,200 |
| May 27, 2025 | 5.82 | 5.90 | 5.82 | 5.82 | 5.82 | - | 109,153 |
| May 26, 2025 | 5.82 | 5.84 | 5.80 | 5.82 | 5.82 | 0.34% | 688,800 |