Skip to main content
Securemetric Berhad (KLSE:SMETRIC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.130
-0.005 (-3.70%)
At close: Mar 6, 2026

Securemetric Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.130.130.13-3.70%249,000
Mar 5, 20260.130.140.130.140.14-95,100
Mar 4, 20260.140.140.140.140.14-171,600
Mar 3, 20260.130.140.130.140.143.85%778,200
Mar 2, 20260.130.140.130.130.13-3.70%450,400
Feb 27, 20260.140.140.130.140.14-1,553,100
Feb 26, 20260.140.140.130.140.14-7,036,300
Feb 25, 20260.150.150.130.140.14-15.62%9,288,000
Feb 24, 20260.160.170.160.160.16-721,500
Feb 23, 20260.160.160.160.160.163.23%1,579,200
Feb 20, 20260.150.160.150.160.16-411,700
Feb 19, 20260.150.160.150.160.163.33%482,700
Feb 16, 20260.150.150.150.150.15-50,000
Feb 13, 20260.150.160.150.150.153.45%2,891,400
Feb 12, 20260.140.150.140.150.153.57%2,416,900
Feb 11, 20260.140.150.140.140.147.69%2,078,800
Feb 10, 20260.130.140.130.130.13-639,000
Feb 9, 20260.130.130.130.130.134.00%1,365,800
Feb 6, 20260.120.130.120.130.13-247,000
Feb 5, 20260.130.130.130.130.13-3.85%234,100
Feb 4, 20260.120.130.120.130.134.00%638,600
Feb 3, 20260.120.130.120.130.134.17%212,800
Jan 30, 20260.120.130.120.120.12-345,600
Jan 29, 20260.120.120.120.120.12-290,000
Jan 28, 20260.120.120.120.120.12-4.00%582,000
Jan 27, 20260.120.130.120.130.138.70%1,876,100
Jan 26, 20260.130.130.110.120.12-4.17%3,828,700
Jan 23, 20260.120.120.120.120.12-1,482,800
Jan 22, 20260.120.120.120.120.124.35%50,000
Jan 21, 20260.120.120.120.120.124.55%1,490,000
Jan 20, 20260.110.120.110.110.11-2,585,400
Jan 19, 20260.110.110.110.110.11-4.35%1,201,700
Jan 16, 20260.110.120.110.120.124.55%729,200
Jan 15, 20260.120.120.110.110.11-1,618,600
Jan 14, 20260.110.120.110.110.11-4.35%1,450,200
Jan 13, 20260.120.120.120.120.12-26,500
Jan 12, 20260.120.120.110.120.12-802,000
Jan 9, 20260.120.120.110.120.12-642,900
Jan 8, 20260.120.120.110.120.12-726,100
Jan 7, 20260.120.120.120.120.12-4.17%777,600
Jan 6, 20260.120.120.120.120.124.35%1,215,000
Jan 5, 20260.120.120.120.120.12-4.17%2,653,700
Jan 2, 20260.120.120.120.120.12-2,500
Dec 31, 20250.120.120.120.120.12-541,600
Dec 30, 20250.120.120.120.120.12-26,000
Dec 29, 20250.120.120.120.120.12-24,200
Dec 24, 20250.120.130.120.120.12-270,600
Dec 23, 20250.130.130.120.120.12-1,780,500
Dec 22, 20250.120.130.120.120.12-4.00%434,200
Dec 19, 20250.120.130.120.130.134.17%843,600
Dec 17, 20250.120.120.120.120.12-115,000
Dec 16, 20250.120.120.120.120.12-25,400
Dec 15, 20250.120.120.120.120.12-300
Dec 12, 20250.120.120.120.120.12-4.00%2,413,500
Dec 11, 20250.120.130.120.130.138.70%444,000
Dec 10, 20250.120.120.110.120.12-638,600
Dec 9, 20250.120.120.110.120.12-2,257,300
Dec 8, 20250.120.120.110.120.12-1,040,300
Dec 5, 20250.120.130.120.120.12-4.17%1,815,000
Dec 4, 20250.120.130.120.120.12-380,400
Dec 3, 20250.120.130.120.120.12-793,300
Dec 2, 20250.130.130.120.120.12-4.00%1,317,300
Dec 1, 20250.130.130.120.130.13-540,900
Nov 28, 20250.120.130.120.130.13-1,841,600
Nov 27, 20250.130.130.130.130.13-842,700
Nov 26, 20250.130.140.130.130.13-3.85%1,003,700
Nov 25, 20250.130.130.130.130.13-415,400
Nov 24, 20250.120.130.120.130.134.00%984,000
Nov 21, 20250.130.130.120.130.13-373,200
Nov 20, 20250.120.130.120.130.13-813,600
Nov 19, 20250.130.130.120.130.13-1,048,800
Nov 18, 20250.130.130.120.130.13-3.85%1,401,000
Nov 17, 20250.130.140.130.130.13-1,102,900
Nov 14, 20250.130.130.130.130.13-325,000
Nov 13, 20250.130.140.130.130.13-1,108,700
Nov 12, 20250.130.140.130.130.13-3.70%1,396,500
Nov 11, 20250.130.140.130.140.14-870,400
Nov 10, 20250.130.140.130.140.143.85%1,697,400
Nov 7, 20250.140.140.130.130.13-7.14%674,600
Nov 6, 20250.140.150.140.140.143.70%2,052,900
Nov 5, 20250.140.140.140.140.14-311,700
Nov 4, 20250.140.140.130.140.143.85%1,732,400
Nov 3, 20250.130.140.130.130.13-1,077,700
Oct 31, 20250.140.140.130.130.13-1,609,500
Oct 30, 20250.140.140.130.130.13-3.70%300,300
Oct 29, 20250.130.140.130.140.143.85%966,500
Oct 28, 20250.130.140.130.130.13-1,066,000
Oct 27, 20250.130.130.130.130.13-107,000
Oct 24, 20250.130.130.130.130.134.00%807,600
Oct 23, 20250.130.130.130.130.13-3.85%723,000
Oct 21, 20250.130.130.130.130.13-481,400
Oct 17, 20250.140.140.130.130.13-3.70%2,051,000
Oct 16, 20250.140.140.140.140.14-713,800
Oct 15, 20250.130.140.130.140.148.00%2,318,900
Oct 14, 20250.120.130.120.130.134.17%1,067,100
Oct 13, 20250.120.130.120.120.12-1,250,200
Oct 10, 20250.120.130.120.120.124.35%685,500
Oct 9, 20250.120.120.120.120.124.55%1,303,400
Oct 8, 20250.110.120.110.110.11-4.35%1,669,000
Oct 7, 20250.120.120.120.120.12-1,140,500