99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia
· Delayed Price · Currency is MYR 3.350
-0.120 (-3.46%)
At close: Mar 9, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.44 | 3.44 | 3.22 | 3.35 | 3.35 | -3.46% | 16,961,700 |
| Mar 6, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.86% | 11,084,600 |
| Mar 5, 2026 | 3.47 | 3.52 | 3.45 | 3.50 | 3.50 | 1.74% | 14,067,000 |
| Mar 4, 2026 | 3.55 | 3.56 | 3.40 | 3.44 | 3.44 | -3.10% | 6,206,800 |
| Mar 3, 2026 | 3.46 | 3.57 | 3.46 | 3.55 | 3.55 | 2.90% | 7,567,700 |
| Mar 2, 2026 | 3.36 | 3.50 | 3.35 | 3.45 | 3.45 | 0.29% | 10,667,200 |
| Feb 27, 2026 | 3.58 | 3.58 | 3.38 | 3.44 | 3.44 | -3.91% | 22,641,900 |
| Feb 26, 2026 | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | -0.28% | 9,708,700 |
| Feb 25, 2026 | 3.66 | 3.66 | 3.59 | 3.59 | 3.59 | -1.64% | 11,443,500 |
| Feb 24, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | - | 8,044,100 |
| Feb 23, 2026 | 3.62 | 3.67 | 3.58 | 3.65 | 3.65 | 0.83% | 12,578,500 |
| Feb 20, 2026 | 3.51 | 3.66 | 3.51 | 3.62 | 3.62 | 3.43% | 21,381,400 |
| Feb 19, 2026 | 3.73 | 3.74 | 3.50 | 3.50 | 3.50 | -6.17% | 38,648,100 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.66 | 3.73 | 3.73 | -5.57% | 49,040,800 |
| Feb 13, 2026 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | - | 6,987,400 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | -1.50% | 13,268,100 |
| Feb 11, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 1.26% | 17,147,400 |
| Feb 10, 2026 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -4.58% | 12,988,400 |
| Feb 9, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.80% | 11,329,800 |
| Feb 6, 2026 | 3.97 | 3.99 | 3.94 | 3.96 | 3.96 | -0.25% | 10,610,900 |
| Feb 5, 2026 | 4.02 | 4.04 | 3.95 | 3.97 | 3.97 | -1.00% | 18,141,400 |
| Feb 4, 2026 | 3.91 | 4.03 | 3.91 | 4.01 | 4.01 | 2.82% | 12,732,000 |
| Feb 3, 2026 | 3.97 | 4.05 | 3.90 | 3.90 | 3.90 | -2.50% | 16,218,200 |
| Jan 30, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | - | 4,159,000 |
| Jan 29, 2026 | 4.03 | 4.06 | 3.98 | 4.00 | 4.00 | -0.74% | 11,024,200 |
| Jan 28, 2026 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 1.26% | 9,990,000 |
| Jan 27, 2026 | 3.91 | 4.04 | 3.88 | 3.98 | 3.98 | 1.79% | 13,167,700 |
| Jan 26, 2026 | 3.90 | 3.95 | 3.87 | 3.91 | 3.91 | 0.26% | 9,536,000 |
| Jan 23, 2026 | 3.82 | 3.94 | 3.81 | 3.90 | 3.90 | 2.09% | 9,893,700 |
| Jan 22, 2026 | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | 0.26% | 10,970,800 |
| Jan 21, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 10,530,800 |
| Jan 20, 2026 | 3.83 | 3.91 | 3.80 | 3.86 | 3.86 | 0.78% | 4,786,800 |
| Jan 19, 2026 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -0.52% | 7,747,300 |
| Jan 16, 2026 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 10,391,400 |
| Jan 15, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.77% | 12,106,400 |
| Jan 14, 2026 | 3.92 | 3.98 | 3.91 | 3.96 | 3.96 | 1.02% | 8,435,000 |
| Jan 13, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 9,542,600 |
| Jan 12, 2026 | 3.93 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 8,242,900 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | 1.29% | 6,238,900 |
| Jan 8, 2026 | 3.96 | 3.99 | 3.88 | 3.88 | 3.88 | -1.52% | 5,786,500 |
| Jan 7, 2026 | 3.84 | 4.02 | 3.81 | 3.94 | 3.94 | 2.87% | 14,364,300 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | 0.26% | 12,454,400 |
| Jan 5, 2026 | 3.78 | 3.85 | 3.76 | 3.82 | 3.82 | 1.06% | 6,019,900 |
| Jan 2, 2026 | 3.82 | 3.82 | 3.69 | 3.78 | 3.78 | -0.79% | 14,564,100 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.80% | 4,093,900 |
| Dec 30, 2025 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 1.84% | 5,384,900 |
| Dec 29, 2025 | 3.80 | 3.89 | 3.80 | 3.81 | 3.81 | 0.26% | 7,106,800 |
| Dec 26, 2025 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 5,140,500 |
| Dec 24, 2025 | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 11,009,000 |
| Dec 23, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.53% | 7,100,000 |
| Dec 22, 2025 | 3.79 | 3.83 | 3.73 | 3.77 | 3.77 | -0.79% | 7,411,400 |
| Dec 19, 2025 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 1.88% | 7,626,200 |
| Dec 18, 2025 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 6,033,000 |
| Dec 17, 2025 | 3.65 | 3.77 | 3.61 | 3.65 | 3.65 | - | 15,076,000 |
| Dec 16, 2025 | 3.56 | 3.68 | 3.56 | 3.65 | 3.65 | 2.82% | 8,298,500 |
| Dec 15, 2025 | 3.54 | 3.56 | 3.51 | 3.55 | 3.55 | 0.57% | 3,769,500 |
| Dec 12, 2025 | 3.55 | 3.57 | 3.48 | 3.53 | 3.53 | - | 5,633,600 |
| Dec 11, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.28% | 4,189,900 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.56% | 3,793,900 |
| Dec 9, 2025 | 3.48 | 3.56 | 3.47 | 3.54 | 3.54 | 1.72% | 8,558,500 |
| Dec 8, 2025 | 3.49 | 3.49 | 3.42 | 3.48 | 3.48 | -0.57% | 3,935,200 |
| Dec 5, 2025 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | -0.85% | 2,853,500 |
| Dec 4, 2025 | 3.49 | 3.56 | 3.45 | 3.53 | 3.53 | 1.15% | 8,402,600 |
| Dec 3, 2025 | 3.42 | 3.50 | 3.37 | 3.49 | 3.49 | 2.35% | 9,722,000 |
| Dec 2, 2025 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | 1.19% | 6,415,700 |
| Dec 1, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | 0.60% | 3,999,700 |
| Nov 28, 2025 | 3.38 | 3.41 | 3.30 | 3.35 | 3.33 | -0.89% | 7,126,900 |
| Nov 27, 2025 | 3.35 | 3.40 | 3.34 | 3.38 | 3.36 | 0.90% | 7,372,300 |
| Nov 26, 2025 | 3.34 | 3.38 | 3.30 | 3.35 | 3.33 | 0.60% | 11,809,100 |
| Nov 25, 2025 | 3.45 | 3.47 | 3.33 | 3.33 | 3.31 | -4.31% | 12,682,800 |
| Nov 24, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.46 | 4.19% | 14,896,700 |
| Nov 21, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.32 | -1.18% | 9,352,800 |
| Nov 20, 2025 | 3.31 | 3.44 | 3.31 | 3.38 | 3.36 | 2.42% | 15,929,100 |
| Nov 19, 2025 | 3.24 | 3.32 | 3.22 | 3.30 | 3.28 | 1.85% | 14,885,300 |
| Nov 18, 2025 | 3.28 | 3.40 | 3.23 | 3.24 | 3.22 | -0.31% | 22,658,300 |
| Nov 17, 2025 | 3.24 | 3.25 | 3.17 | 3.25 | 3.23 | 0.62% | 11,513,200 |
| Nov 14, 2025 | 3.18 | 3.27 | 3.17 | 3.23 | 3.21 | 0.94% | 15,573,800 |
| Nov 13, 2025 | 3.14 | 3.24 | 3.14 | 3.20 | 3.18 | 1.91% | 27,371,100 |
| Nov 12, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.12 | 0.32% | 25,502,600 |
| Nov 11, 2025 | 3.06 | 3.13 | 3.04 | 3.13 | 3.11 | 2.29% | 15,622,500 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.04 | 0.66% | 5,305,000 |
| Nov 7, 2025 | 3.08 | 3.09 | 3.04 | 3.04 | 3.02 | -1.30% | 4,267,800 |
| Nov 6, 2025 | 3.06 | 3.09 | 3.02 | 3.08 | 3.06 | 0.98% | 9,110,100 |
| Nov 5, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.03 | -1.93% | 10,880,000 |
| Nov 4, 2025 | 3.10 | 3.11 | 3.05 | 3.11 | 3.09 | 0.32% | 6,849,200 |
| Nov 3, 2025 | 3.13 | 3.16 | 3.08 | 3.10 | 3.08 | -0.96% | 6,929,000 |
| Oct 31, 2025 | 3.15 | 3.15 | 3.10 | 3.13 | 3.11 | -0.63% | 8,295,500 |
| Oct 30, 2025 | 3.11 | 3.17 | 3.08 | 3.15 | 3.13 | 1.29% | 12,146,200 |
| Oct 29, 2025 | 3.12 | 3.15 | 3.07 | 3.11 | 3.09 | -0.32% | 11,058,700 |
| Oct 28, 2025 | 3.11 | 3.18 | 3.10 | 3.12 | 3.10 | 0.32% | 18,012,900 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.10 | 3.11 | 3.09 | -2.81% | 11,007,100 |
| Oct 24, 2025 | 3.19 | 3.21 | 3.16 | 3.20 | 3.18 | 0.63% | 15,726,700 |
| Oct 23, 2025 | 3.20 | 3.25 | 3.16 | 3.18 | 3.16 | -1.85% | 21,031,600 |
| Oct 22, 2025 | 3.32 | 3.39 | 3.24 | 3.24 | 3.22 | -1.82% | 19,510,400 |
| Oct 21, 2025 | 3.23 | 3.34 | 3.21 | 3.30 | 3.28 | 3.77% | 24,935,300 |
| Oct 17, 2025 | 3.13 | 3.26 | 3.13 | 3.18 | 3.16 | 1.60% | 15,588,600 |
| Oct 16, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.11 | -0.32% | 19,125,200 |
| Oct 15, 2025 | 3.04 | 3.22 | 3.04 | 3.14 | 3.12 | 3.63% | 22,851,000 |
| Oct 14, 2025 | 2.95 | 3.05 | 2.95 | 3.03 | 3.01 | 2.71% | 17,080,700 |
| Oct 13, 2025 | 2.84 | 2.98 | 2.82 | 2.95 | 2.93 | 2.43% | 15,123,100 |