Smart Asia Chemical Bhd(MY:0306)
0.13+0.01 (+4.00%)
MY:0306
Smart Asia Chemical Bhd historical prices
0.13
At close:+0.01 (+4.00%)
Smart Asia Chemical Bhd (0306) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.00% | 51,000 | 0.99 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 384,700 | 7.55 |
| Nov 09, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 31,000 | 0.59 |
| Nov 05, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 20,000 | 0.35 |
| Nov 04, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 35,000 | 0.62 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 70,000 | 1.26 |
| Nov 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 35,000 | 0.64 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 10,100 | 0.18 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 38,100 | 0.67 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +11.11% | 48,100 | 0.84 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 370,200 | 7.06 |
| Oct 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 442,000 | 9.74 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 1,000 | 0.02 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 7,000 | 0.15 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 15,000 | 0.31 |
| Oct 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 222,000 | 4.97 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 36,000 | 0.81 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +6.90% | 5,000 | 0.11 |
| Oct 06, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 100,000 | 2.28 |
| Oct 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 900 | 0.02 |
| Oct 02, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 10,000 | 0.22 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 35,300 | 0.76 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 20,000 | 0.43 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 80,000 | 1.73 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +6.67% | 10,000 | 0.22 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,800 | 0.15 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | +3.33% | 324,000 | 7.34 |
| Sep 18, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 74,000 | 1.72 |
| Sep 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +6.25% | 35,000 | 0.83 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 12,800 | 0.29 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 2,800 | 0.06 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 14,000 | 0.32 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 0.00% | 54,000 | 1.06 |
| Sep 07, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +3.13% | 110,900 | 2.15 |
| Sep 04, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 30,000 | 0.59 |
| Sep 03, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
