Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

South Malaysia Industries Bhd. (4375) Historical Prices

MY:4375 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.170.170.170.170.170.00%10,0001.24
Nov 10, 20260.170.200.170.170.170.00%00.00
Nov 09, 20260.170.200.170.170.170.00%00.00
Nov 06, 20260.170.200.170.170.170.00%00.00
Nov 05, 20260.180.180.170.170.17-2.86%57,0007.46
Nov 04, 20260.180.200.180.180.180.00%00.00
Nov 03, 20260.180.180.180.180.18+6.06%2,0000.26
Nov 02, 20260.200.200.170.170.17-17.50%42,6005.95
Oct 30, 20260.230.230.200.200.200.00%3,9000.55
Oct 29, 20260.230.230.200.200.20-9.09%4000.05
Oct 28, 20260.220.220.190.220.220.00%00.00
Oct 27, 20260.220.220.190.220.220.00%00.00
Oct 26, 20260.220.220.220.220.22+15.79%2000.03
Oct 23, 20260.190.190.190.190.190.00%1000.01
Oct 22, 20260.190.190.190.190.190.00%5,0000.64
Oct 21, 20260.190.220.190.190.190.00%00.00
Oct 20, 20260.190.230.190.190.19-13.64%3,1000.40
Oct 19, 20260.220.230.190.220.220.00%00.00
Oct 16, 20260.220.230.190.220.220.00%00.00
Oct 15, 20260.220.230.190.220.220.00%00.00
Oct 14, 20260.220.220.220.220.220.00%19,7002.34
Oct 13, 20260.220.220.190.220.220.00%00.00
Oct 12, 20260.190.220.190.220.22+18.92%4,9000.59
Oct 09, 20260.190.190.190.190.19-15.91%10,2001.23
Oct 08, 20260.190.220.180.220.220.00%27,6003.53
Oct 07, 20260.210.220.210.220.22+4.76%19,9002.65
Oct 06, 20260.210.220.190.210.210.00%00.00
Oct 05, 20260.190.210.190.210.210.00%3,5000.47
Oct 02, 20260.190.210.190.210.21+2.44%11,4001.52
Oct 01, 20260.210.210.180.210.210.00%00.00
Sep 30, 20260.210.210.210.210.21-2.38%42,3005.53
Sep 29, 20260.210.210.210.210.210.00%12,9001.73
Sep 28, 20260.210.210.190.210.210.00%00.00
Sep 25, 20260.210.210.190.210.210.00%00.00
Sep 24, 20260.210.210.180.210.210.00%00.00
Sep 23, 20260.210.210.180.210.210.00%00.00
Sep 22, 20260.210.210.210.210.210.00%13,5001.82
Sep 21, 20260.210.210.190.210.210.00%00.00
Sep 18, 20260.190.210.190.210.21+13.51%15,1001.93
Sep 17, 20260.190.190.190.190.19-13.95%4,2000.54
Sep 16, 20260.220.220.180.220.220.00%00.00
Sep 15, 20260.220.220.180.220.220.00%00.00
Sep 14, 20260.220.220.180.220.220.00%00.00
Sep 11, 20260.190.220.190.220.220.00%37,3004.09
Sep 10, 20260.180.220.180.220.220.00%10,5001.16
Sep 09, 20260.200.220.200.220.220.00%53,7006.57
Sep 08, 20260.220.220.180.220.220.00%00.00
Sep 07, 20260.220.220.220.220.22+7.50%1000.01
Sep 04, 20260.180.200.180.200.20-4.76%31,4003.72
Sep 03, 20260.210.210.180.210.210.00%00.00