Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SMRT Holdings Berhad (0117) Historical Prices

MY:0117 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.150.140.140.14+3.70%655,5000.18
Nov 10, 20260.150.150.140.140.14-6.90%1,264,8000.35
Nov 09, 20260.150.150.140.150.150.00%00.00
Nov 06, 20260.140.150.140.150.15-3.33%2,973,0000.79
Nov 05, 20260.150.150.150.150.150.00%1,501,8000.40
Nov 04, 20260.150.150.150.150.150.00%900,0000.24
Nov 03, 20260.150.170.150.150.150.00%16,335,6004.46
Nov 02, 20260.160.160.150.150.15-6.25%2,465,0000.67
Oct 30, 20260.160.160.150.160.160.00%1,039,5000.27
Oct 29, 20260.160.160.160.160.160.00%500,3000.13
Oct 28, 20260.160.160.160.160.160.00%1,017,9000.26
Oct 27, 20260.160.160.160.160.160.00%1,236,2000.32
Oct 26, 20260.160.160.160.160.16+3.23%531,0000.14
Oct 23, 20260.160.160.150.160.16-3.13%2,508,0000.64
Oct 22, 20260.170.170.160.160.16-3.03%945,8000.24
Oct 21, 20260.170.170.160.170.170.00%960,7000.24
Oct 20, 20260.170.170.160.170.170.00%668,7000.17
Oct 19, 20260.170.170.170.170.17-2.94%1,348,9000.33
Oct 16, 20260.180.180.170.170.170.00%1,499,3000.37
Oct 15, 20260.160.180.160.170.17+6.25%9,846,7002.49
Oct 14, 20260.160.160.160.160.16+3.23%1,343,9000.34
Oct 13, 20260.180.180.150.160.16-11.43%5,735,0001.44
Oct 12, 20260.180.180.170.180.18-2.78%1,574,6000.39
Oct 09, 20260.180.180.180.180.180.00%939,8000.23
Oct 08, 20260.180.180.180.180.18-2.70%1,391,4000.34
Oct 07, 20260.180.190.180.190.190.00%821,5000.19
Oct 06, 20260.180.190.180.190.190.00%1,819,6000.41
Oct 05, 20260.190.190.180.190.19+2.78%2,492,8000.56
Oct 02, 20260.180.190.180.180.180.00%1,731,5000.39
Oct 01, 20260.190.190.180.180.180.00%1,831,5000.41
Sep 30, 20260.190.190.180.180.18-2.70%1,770,0000.39
Sep 29, 20260.190.190.180.190.190.00%828,8000.18
Sep 28, 20260.190.190.180.190.19-2.63%2,771,1000.60
Sep 25, 20260.190.190.190.190.19+2.70%2,220,7000.48
Sep 24, 20260.190.200.190.190.19-2.63%1,330,1000.28
Sep 23, 20260.200.200.190.190.19-2.56%4,587,5000.98
Sep 22, 20260.190.210.190.200.200.00%24,052,6005.44
Sep 21, 20260.190.200.190.200.20+2.63%783,2000.18
Sep 18, 20260.200.200.190.190.19-2.56%2,575,0000.57
Sep 17, 20260.190.200.190.200.20+2.63%3,983,2000.88
Sep 16, 20260.190.200.190.190.190.00%00.00
Sep 15, 20260.200.200.190.190.19-5.00%422,0000.09
Sep 14, 20260.190.210.190.200.20+5.26%5,308,4001.16
Sep 11, 20260.200.200.190.190.19-2.56%3,919,4000.85
Sep 10, 20260.180.200.180.200.20+5.41%11,202,9002.50
Sep 09, 20260.190.190.190.190.190.00%1,094,4000.22
Sep 08, 20260.190.190.190.190.190.00%1,854,1000.37
Sep 07, 20260.190.190.190.190.190.00%1,326,0000.26
Sep 04, 20260.190.190.180.190.19+2.78%1,714,2000.33
Sep 03, 20260.180.190.180.180.180.00%4,038,4000.77