99 Speed Mart Retail Holdings Bhd(MY:5326)
3.03-0.03 (-0.98%)
MY:5326
99 Speed Mart Retail Holdings Bhd historical prices
3.03
At close:-0.03 (-0.98%)
99 Speed Mart Retail Holdings Bhd (5326) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.06 | 3.06 | 2.95 | 3.03 | 3.03 | -0.98% | 3,071,400 | 1.02 |
| Nov 10, 2026 | 3.09 | 3.09 | 3.02 | 3.06 | 3.06 | -0.65% | 1,232,700 | 0.41 |
| Nov 09, 2026 | 3.08 | 3.08 | 3.03 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | 0.00% | 1,173,500 | 0.38 |
| Nov 05, 2026 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | +0.98% | 3,962,400 | 1.31 |
| Nov 04, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.00% | 1,136,000 | 0.37 |
| Nov 03, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 2,014,500 | 0.66 |
| Nov 02, 2026 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | +0.65% | 838,900 | 0.27 |
| Oct 30, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | +0.66% | 3,215,500 | 1.05 |
| Oct 29, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | +1.00% | 6,464,400 | 2.18 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -3.22% | 2,091,600 | 0.71 |
| Oct 27, 2026 | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | -0.32% | 1,152,200 | 0.39 |
| Oct 26, 2026 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | +0.65% | 442,500 | 0.15 |
| Oct 23, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | +1.31% | 1,833,800 | 0.61 |
| Oct 22, 2026 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | +0.33% | 3,547,700 | 1.20 |
| Oct 21, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -1.93% | 1,242,300 | 0.41 |
| Oct 20, 2026 | 3.11 | 3.11 | 3.05 | 3.11 | 3.11 | 0.00% | 987,800 | 0.31 |
| Oct 19, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | +0.32% | 856,500 | 0.27 |
| Oct 16, 2026 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | +0.98% | 1,507,200 | 0.47 |
| Oct 15, 2026 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -0.65% | 1,512,300 | 0.46 |
| Oct 14, 2026 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | +0.32% | 1,579,200 | 0.48 |
| Oct 13, 2026 | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -1.91% | 2,518,000 | 0.76 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.11 | 3.14 | 3.14 | -2.79% | 2,885,600 | 0.88 |
| Oct 09, 2026 | 3.13 | 3.30 | 3.13 | 3.23 | 3.23 | +3.53% | 9,719,000 | 3.09 |
| Oct 08, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | +1.30% | 5,259,600 | 1.71 |
| Oct 07, 2026 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -1.28% | 2,068,100 | 0.67 |
| Oct 06, 2026 | 3.14 | 3.17 | 3.11 | 3.12 | 3.12 | 0.00% | 1,493,800 | 0.48 |
| Oct 05, 2026 | 3.07 | 3.17 | 3.07 | 3.12 | 3.12 | +1.96% | 4,951,700 | 1.63 |
| Oct 02, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | +0.66% | 4,541,500 | 1.50 |
| Oct 01, 2026 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -3.49% | 5,012,200 | 1.68 |
| Sep 30, 2026 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | 0.00% | 11,901,600 | 3.98 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.56% | 2,095,800 | 0.66 |
| Sep 28, 2026 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | 0.00% | 1,499,900 | 0.47 |
| Sep 25, 2026 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | 0.00% | 2,746,400 | 0.85 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.14% | 2,032,900 | 0.63 |
| Sep 23, 2026 | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | +1.24% | 2,743,200 | 0.84 |
| Sep 22, 2026 | 3.26 | 3.26 | 3.18 | 3.23 | 3.23 | 0.00% | 3,625,800 | 1.12 |
| Sep 21, 2026 | 3.19 | 3.28 | 3.15 | 3.23 | 3.23 | +1.25% | 4,399,500 | 1.37 |
| Sep 18, 2026 | 3.16 | 3.22 | 3.15 | 3.19 | 3.19 | +0.95% | 3,695,000 | 1.15 |
| Sep 17, 2026 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | +0.64% | 7,723,300 | 2.48 |
| Sep 16, 2026 | 3.14 | 3.26 | 3.12 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.22 | 3.26 | 3.12 | 3.14 | 3.14 | -2.48% | 6,823,600 | 2.08 |
| Sep 14, 2026 | 3.37 | 3.37 | 3.21 | 3.22 | 3.22 | -4.73% | 7,547,800 | 2.38 |
| Sep 11, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.27% | 440,000 | 0.13 |
| Sep 10, 2026 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -2.33% | 4,418,600 | 1.35 |
| Sep 09, 2026 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | +0.58% | 430,700 | 0.13 |
| Sep 08, 2026 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | +0.58% | 1,097,200 | 0.33 |
| Sep 07, 2026 | 3.43 | 3.50 | 3.41 | 3.43 | 3.43 | 0.00% | 1,271,700 | 0.39 |
| Sep 04, 2026 | 3.41 | 3.49 | 3.39 | 3.43 | 3.43 | 0.00% | 3,074,300 | 0.94 |
| Sep 03, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | +1.48% | 1,122,400 | 0.34 |
