Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Securemetric Berhad (0203) Historical Prices

MY:0203 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.080.090.080.090.09+6.25%70,1000.06
Nov 10, 20260.080.090.080.080.080.00%00.00
Nov 09, 20260.080.080.080.080.080.00%00.00
Nov 06, 20260.080.080.080.080.080.00%87,0000.07
Nov 05, 20260.090.090.080.080.080.00%815,6000.65
Nov 04, 20260.080.080.080.080.080.00%53,0000.04
Nov 03, 20260.080.080.080.080.080.00%65,0000.05
Nov 02, 20260.080.090.080.080.08-5.88%2,301,5001.61
Oct 30, 20260.090.090.080.090.09-5.56%636,6000.42
Oct 29, 20260.090.090.090.090.090.00%00.00
Oct 28, 20260.090.090.090.090.090.00%253,3000.16
Oct 27, 20260.090.090.090.090.09+5.88%41,0000.03
Oct 26, 20260.090.090.090.090.09-5.56%433,7000.26
Oct 23, 20260.090.090.090.090.090.00%1,195,9000.73
Oct 22, 20260.090.090.090.090.090.00%160,0000.10
Oct 21, 20260.090.100.090.090.09+5.88%4,163,7002.57
Oct 20, 20260.090.090.090.090.090.00%72,0000.04
Oct 19, 20260.090.090.090.090.090.00%203,6000.12
Oct 16, 20260.080.100.080.090.090.00%3,033,6001.87
Oct 15, 20260.080.090.080.090.090.00%276,2000.17
Oct 14, 20260.090.090.080.090.09-5.56%2,638,3001.63
Oct 13, 20260.100.100.090.090.09-10.00%2,446,1001.53
Oct 12, 20260.100.100.100.100.100.00%279,3000.17
Oct 09, 20260.100.100.100.100.100.00%2,094,0001.32
Oct 08, 20260.100.100.100.100.10-4.76%74,2000.05
Oct 07, 20260.100.110.100.110.110.00%441,1000.28
Oct 06, 20260.100.110.100.110.11+5.00%168,1000.11
Oct 05, 20260.100.100.100.100.10-4.76%1,424,7000.86
Oct 02, 20260.110.110.100.110.110.00%565,5000.34
Oct 01, 20260.100.110.100.110.110.00%871,4000.53
Sep 30, 20260.100.110.100.110.110.00%1,068,1000.65
Sep 29, 20260.110.110.100.110.110.00%277,2000.17
Sep 28, 20260.110.110.110.110.110.00%28,5000.02
Sep 25, 20260.110.110.100.110.110.00%1,440,0000.87
Sep 24, 20260.110.110.110.110.11-4.55%250,0000.15
Sep 23, 20260.120.120.110.110.110.00%139,2000.08
Sep 22, 20260.110.110.110.110.110.00%409,0000.25
Sep 21, 20260.110.110.110.110.11-4.35%1,892,0001.16
Sep 18, 20260.120.120.120.120.120.00%90,0000.06
Sep 17, 20260.120.120.110.120.120.00%235,1000.14
Sep 16, 20260.120.120.120.120.120.00%00.00
Sep 15, 20260.120.120.120.120.120.00%623,0000.37
Sep 14, 20260.120.120.120.120.12-8.00%541,7000.32
Sep 11, 20260.130.130.130.130.130.00%296,0000.17
Sep 10, 20260.120.130.120.130.13+4.17%3,134,5001.87
Sep 09, 20260.120.130.120.120.120.00%3,930,1002.43
Sep 08, 20260.130.130.120.120.12-4.00%402,0000.25
Sep 07, 20260.120.130.120.130.13+4.17%781,9000.48
Sep 04, 20260.120.130.120.120.12+4.35%3,388,7002.17
Sep 03, 20260.110.120.110.120.12+4.55%2,003,6001.30