99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia
· Delayed Price · Currency is MYR 3.500
-0.030 (-0.85%)
At close: Dec 5, 2025
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 2.87 | 2.91 | 2.85 | 2.88 | 2.86 | 0.35% | 2,774,100 |
| Oct 9, 2025 | 2.85 | 2.89 | 2.84 | 2.87 | 2.85 | 0.70% | 5,430,000 |
| Oct 8, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.83 | 0.35% | 5,929,600 |
| Oct 7, 2025 | 2.87 | 2.88 | 2.82 | 2.84 | 2.82 | -1.05% | 3,283,700 |
| Oct 6, 2025 | 2.93 | 2.94 | 2.85 | 2.87 | 2.85 | -1.71% | 6,409,900 |
| Oct 3, 2025 | 2.90 | 2.95 | 2.88 | 2.92 | 2.90 | 1.39% | 5,480,800 |
| Oct 2, 2025 | 2.81 | 2.91 | 2.81 | 2.88 | 2.86 | 2.49% | 10,966,200 |
| Oct 1, 2025 | 2.75 | 2.82 | 2.73 | 2.81 | 2.79 | 2.55% | 5,311,300 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.71 | 2.74 | 2.72 | 0.37% | 5,243,700 |
| Sep 29, 2025 | 2.76 | 2.84 | 2.70 | 2.73 | 2.71 | -1.44% | 11,854,500 |
| Sep 26, 2025 | 2.73 | 2.79 | 2.73 | 2.77 | 2.75 | 1.47% | 4,170,100 |
| Sep 25, 2025 | 2.74 | 2.76 | 2.69 | 2.73 | 2.71 | - | 7,481,400 |
| Sep 24, 2025 | 2.65 | 2.79 | 2.65 | 2.73 | 2.71 | 3.41% | 17,730,300 |
| Sep 23, 2025 | 2.61 | 2.64 | 2.61 | 2.64 | 2.62 | 1.15% | 2,254,900 |
| Sep 22, 2025 | 2.63 | 2.65 | 2.60 | 2.61 | 2.59 | -0.76% | 4,174,800 |
| Sep 19, 2025 | 2.60 | 2.64 | 2.60 | 2.63 | 2.61 | 1.54% | 5,924,100 |
| Sep 18, 2025 | 2.61 | 2.65 | 2.57 | 2.59 | 2.57 | -0.77% | 6,448,300 |
| Sep 17, 2025 | 2.53 | 2.63 | 2.53 | 2.61 | 2.59 | 3.16% | 10,321,700 |
| Sep 12, 2025 | 2.49 | 2.55 | 2.49 | 2.53 | 2.51 | 1.61% | 5,747,000 |
| Sep 11, 2025 | 2.49 | 2.51 | 2.47 | 2.49 | 2.47 | - | 29,770,800 |
| Sep 10, 2025 | 2.52 | 2.52 | 2.48 | 2.49 | 2.47 | -1.19% | 25,998,300 |
| Sep 9, 2025 | 2.50 | 2.53 | 2.49 | 2.52 | 2.50 | 0.80% | 14,201,300 |
| Sep 8, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | 2.48 | - | 9,229,200 |
| Sep 4, 2025 | 2.54 | 2.57 | 2.48 | 2.50 | 2.48 | -1.57% | 7,635,300 |
| Sep 3, 2025 | 2.49 | 2.56 | 2.49 | 2.54 | 2.52 | 1.60% | 5,501,300 |
| Sep 2, 2025 | 2.52 | 2.53 | 2.50 | 2.50 | 2.48 | -0.79% | 2,012,900 |
| Aug 29, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.50 | -0.79% | 3,866,500 |
| Aug 28, 2025 | 2.52 | 2.55 | 2.48 | 2.54 | 2.52 | 1.20% | 16,880,800 |
| Aug 27, 2025 | 2.51 | 2.54 | 2.50 | 2.51 | 2.49 | - | 3,955,300 |
| Aug 26, 2025 | 2.50 | 2.57 | 2.50 | 2.51 | 2.49 | 0.40% | 5,647,700 |
| Aug 25, 2025 | 2.52 | 2.53 | 2.48 | 2.50 | 2.48 | -0.40% | 6,281,800 |
| Aug 22, 2025 | 2.52 | 2.57 | 2.50 | 2.51 | 2.49 | -0.40% | 5,944,500 |
| Aug 21, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.50 | - | 8,911,300 |
| Aug 20, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.50 | 2.86% | 11,176,100 |
| Aug 19, 2025 | 2.50 | 2.53 | 2.45 | 2.45 | 2.43 | -2.00% | 19,062,900 |
| Aug 18, 2025 | 2.39 | 2.51 | 2.37 | 2.50 | 2.48 | 4.60% | 16,001,100 |
| Aug 15, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | 2.37 | -0.83% | 6,633,500 |
| Aug 14, 2025 | 2.41 | 2.44 | 2.39 | 2.41 | 2.39 | - | 3,027,300 |
| Aug 13, 2025 | 2.41 | 2.43 | 2.40 | 2.41 | 2.39 | 0.42% | 6,915,900 |
| Aug 12, 2025 | 2.38 | 2.42 | 2.35 | 2.40 | 2.38 | 0.84% | 10,592,900 |
| Aug 11, 2025 | 2.40 | 2.42 | 2.36 | 2.38 | 2.36 | -0.83% | 8,272,400 |
| Aug 8, 2025 | 2.35 | 2.40 | 2.34 | 2.40 | 2.38 | 1.69% | 13,469,600 |
| Aug 7, 2025 | 2.36 | 2.37 | 2.34 | 2.36 | 2.34 | -0.42% | 7,626,800 |
| Aug 6, 2025 | 2.32 | 2.37 | 2.29 | 2.37 | 2.35 | 2.16% | 5,955,800 |
| Aug 5, 2025 | 2.32 | 2.35 | 2.29 | 2.32 | 2.30 | - | 3,620,300 |
| Aug 4, 2025 | 2.27 | 2.33 | 2.25 | 2.32 | 2.30 | 2.20% | 5,474,800 |
| Aug 1, 2025 | 2.27 | 2.29 | 2.25 | 2.27 | 2.25 | - | 6,000,200 |
| Jul 31, 2025 | 2.29 | 2.33 | 2.25 | 2.27 | 2.25 | -0.44% | 8,183,700 |
| Jul 30, 2025 | 2.29 | 2.30 | 2.25 | 2.28 | 2.26 | -0.44% | 4,753,300 |
| Jul 29, 2025 | 2.30 | 2.31 | 2.28 | 2.29 | 2.27 | -0.43% | 6,656,700 |
| Jul 28, 2025 | 2.33 | 2.35 | 2.29 | 2.30 | 2.28 | -0.86% | 7,490,800 |
| Jul 25, 2025 | 2.35 | 2.35 | 2.31 | 2.32 | 2.30 | -1.28% | 6,224,100 |
| Jul 24, 2025 | 2.35 | 2.37 | 2.30 | 2.35 | 2.33 | 0.43% | 8,489,900 |
| Jul 23, 2025 | 2.28 | 2.42 | 2.27 | 2.34 | 2.32 | 3.08% | 24,688,400 |
| Jul 22, 2025 | 2.24 | 2.27 | 2.22 | 2.27 | 2.25 | 1.34% | 1,703,600 |
| Jul 21, 2025 | 2.23 | 2.25 | 2.23 | 2.24 | 2.22 | 0.45% | 2,881,300 |
| Jul 18, 2025 | 2.24 | 2.26 | 2.21 | 2.23 | 2.22 | -0.45% | 13,356,200 |
| Jul 17, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.22 | 0.90% | 2,472,500 |
| Jul 16, 2025 | 2.30 | 2.30 | 2.21 | 2.22 | 2.21 | -3.48% | 4,659,700 |
| Jul 15, 2025 | 2.27 | 2.30 | 2.26 | 2.30 | 2.28 | 1.32% | 4,506,600 |
| Jul 14, 2025 | 2.25 | 2.27 | 2.24 | 2.27 | 2.25 | 0.89% | 2,804,800 |