Want to see GB:SMJ full AI Analyst Report?
J Smart & Co (Contractors) (SMJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 110.00 | 117.00 | 113.50 | 110.00 | 110.00 | -4.35% | 5,058 | 1.59 |
| Oct 26, 2026 | 110.00 | 115.00 | 105.00 | 115.00 | 115.00 | +4.55% | 17,196 | 5.80 |
| Oct 23, 2026 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | +0.00% | 500 | 0.17 |
| Oct 22, 2026 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | -2.22% | 27,758 | 10.15 |
| Oct 21, 2026 | 115.00 | 113.50 | 111.50 | 112.50 | 112.50 | -2.17% | 0 | 0.00 |
| Oct 20, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | +0.00% | 2 | 0.00 |
| Oct 16, 2026 | 115.00 | 117.50 | 111.90 | 115.00 | 115.00 | +0.00% | 3,000 | 1.04 |
| Oct 15, 2026 | 115.00 | 120.00 | 112.13 | 115.00 | 115.00 | +0.00% | 11,971 | 4.46 |
| Oct 14, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 115.00 | 122.00 | 122.00 | 115.00 | 115.00 | +0.00% | 24 | 0.01 |
| Oct 09, 2026 | 115.00 | 112.50 | 112.50 | 115.00 | 115.00 | +0.00% | 15,000 | 5.49 |
| Oct 08, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 115.00 | 110.00 | 110.00 | 115.00 | 115.00 | +0.00% | 382 | 0.13 |
| Oct 05, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | +0.00% | 882 | 0.21 |
| Sep 29, 2026 | 115.00 | 120.00 | 111.83 | 115.00 | 115.00 | +1.32% | 3,238 | 0.77 |
| Sep 28, 2026 | 113.50 | 117.00 | 116.00 | 113.50 | 113.50 | +0.00% | 8,003 | 1.93 |
| Sep 25, 2026 | 113.50 | 114.25 | 114.25 | 113.50 | 113.50 | +0.00% | 5,000 | 1.23 |
| Sep 24, 2026 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 113.50 | 114.50 | 112.50 | 113.50 | 113.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 113.50 | 119.00 | 114.40 | 113.50 | 113.50 | +0.00% | 3,009 | 0.66 |
| Sep 18, 2026 | 113.50 | 117.00 | 111.80 | 113.50 | 113.50 | +0.00% | 11,494 | 2.54 |
| Sep 17, 2026 | 113.50 | 114.00 | 112.11 | 113.50 | 113.50 | +0.00% | 12,000 | 2.77 |
| Sep 16, 2026 | 112.50 | 114.70 | 112.00 | 113.50 | 113.50 | +0.89% | 22,000 | 5.39 |
| Sep 15, 2026 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | +0.00% | 1 | 0.00 |
| Sep 14, 2026 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | -3.85% | 15 | 0.00 |
| Sep 11, 2026 | 115.00 | 122.00 | 112.00 | 117.00 | 117.00 | +1.74% | 22,732 | 6.10 |
| Sep 10, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | +0.00% | 4,649 | 1.27 |
| Sep 09, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 115.00 | 119.50 | 119.50 | 115.00 | 115.00 | +0.00% | 518 | 0.13 |
| Sep 07, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 115.00 | 113.50 | 113.50 | 115.00 | 115.00 | +0.00% | 1,500 | 0.37 |
| Sep 02, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -4.17% | 0 | 0.00 |
| Sep 01, 2026 | 115.00 | 120.00 | 120.00 | 120.00 | 120.00 | +4.35% | 24 | 0.01 |
| Aug 31, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 115.00 | 115.13 | 115.13 | 115.00 | 115.00 | +0.00% | 5,000 | 1.17 |
| Aug 26, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 115.00 | 115.13 | 115.13 | 115.00 | 115.00 | +0.00% | 3,000 | 0.71 |
| Aug 24, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |