SMIS Corp. Bhd.(MY:7132)
0.530.00 (0.00%)
MY:7132
SMIS Corp. Bhd. historical prices
0.53
At close:0.00 (0.00%)
SMIS Corp. Bhd. (7132) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.53 | 0.60 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 10,000 | 1.64 |
| Oct 12, 2026 | 0.53 | 0.80 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 56,000 | 10.77 |
| Oct 05, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.53 | 0.61 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +3.92% | 2,200 | 0.39 |
| Sep 28, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 1,000 | 0.18 |
| Sep 25, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 55,400 | 11.71 |
| Sep 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 17,200 | 3.83 |
| Sep 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.94% | 12,000 | 2.79 |
| Sep 22, 2026 | 0.53 | 0.58 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 2,000 | 0.47 |
| Sep 18, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 1,000 | 0.23 |
| Sep 17, 2026 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.55 | 0.58 | 0.53 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.35% | 2,000 | 0.37 |
| Sep 04, 2026 | 0.58 | 0.58 | 0.51 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | +8.49% | 7,100 | 1.26 |
