99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia
· Delayed Price · Currency is MYR 3.480
-0.070 (-1.97%)
At close: Apr 28, 2026
KLSE:99SMART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.55 | 3.58 | 3.48 | 3.48 | 3.48 | -1.97% | 2,458,800 |
| Apr 27, 2026 | 3.52 | 3.60 | 3.52 | 3.55 | 3.55 | 0.85% | 4,569,300 |
| Apr 24, 2026 | 3.53 | 3.55 | 3.50 | 3.52 | 3.52 | - | 4,515,500 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -0.28% | 3,718,000 |
| Apr 22, 2026 | 3.61 | 3.64 | 3.51 | 3.53 | 3.53 | -2.22% | 4,080,600 |
| Apr 21, 2026 | 3.66 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 2,105,500 |
| Apr 20, 2026 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | -1.61% | 3,872,500 |
| Apr 17, 2026 | 3.57 | 3.74 | 3.50 | 3.72 | 3.72 | 4.20% | 9,446,200 |
| Apr 16, 2026 | 3.42 | 3.62 | 3.42 | 3.57 | 3.57 | 4.69% | 7,131,800 |
| Apr 15, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 0.89% | 3,858,500 |
| Apr 14, 2026 | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | 2.42% | 3,746,100 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -3.23% | 3,782,600 |
| Apr 10, 2026 | 3.39 | 3.46 | 3.39 | 3.41 | 3.41 | 0.89% | 2,191,600 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.37 | 3.38 | 3.38 | -2.03% | 2,504,000 |
| Apr 8, 2026 | 3.36 | 3.47 | 3.31 | 3.45 | 3.45 | 3.92% | 3,587,500 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -0.90% | 2,579,400 |
| Apr 6, 2026 | 3.24 | 3.38 | 3.20 | 3.35 | 3.35 | 3.40% | 4,633,600 |
| Apr 3, 2026 | 3.30 | 3.35 | 3.23 | 3.24 | 3.24 | -1.82% | 3,746,700 |
| Apr 2, 2026 | 3.40 | 3.43 | 3.27 | 3.30 | 3.30 | -2.65% | 5,210,800 |
| Apr 1, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -0.59% | 2,704,500 |
| Mar 31, 2026 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.29% | 2,853,900 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -2.30% | 4,795,300 |
| Mar 27, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 2,194,200 |
| Mar 26, 2026 | 3.53 | 3.54 | 3.48 | 3.51 | 3.51 | - | 8,714,000 |
| Mar 25, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 4,808,300 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 3,889,100 |
| Mar 19, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | -0.57% | 7,688,600 |
| Mar 18, 2026 | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.85% | 11,184,500 |
| Mar 17, 2026 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | - | 1,649,100 |
| Mar 16, 2026 | 3.54 | 3.59 | 3.44 | 3.55 | 3.55 | -0.28% | 7,394,500 |
| Mar 13, 2026 | 3.51 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 12,328,800 |
| Mar 12, 2026 | 3.44 | 3.58 | 3.43 | 3.51 | 3.51 | 1.74% | 11,098,700 |
| Mar 11, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | - | 14,676,700 |
| Mar 10, 2026 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 2.99% | 11,234,100 |
| 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 |