Skip to main content
South Malaysia Industries Berhad (KLSE:SMI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:SMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.180.180.180.180.1812.50%100
Apr 22, 20260.160.160.160.160.16-1,000
Apr 21, 20260.180.180.160.160.16-8.57%17,000
Apr 17, 20260.180.180.180.180.18-22.22%3,400
Apr 10, 20260.180.230.180.230.23-2.17%300
Apr 7, 20260.240.240.170.230.239.52%600
Apr 6, 20260.160.240.160.210.21-12.50%10,600
Apr 3, 20260.240.240.240.240.244.35%100
Apr 2, 20260.230.230.200.230.23-4,700
Apr 1, 20260.230.230.200.230.232.22%30,400
Mar 31, 20260.200.240.200.230.23-4,800
Mar 30, 20260.240.240.200.230.2336.36%48,500
Mar 26, 20260.170.170.170.170.173.13%3,000
Mar 25, 20260.160.160.150.160.16-18,500
Mar 24, 20260.190.190.160.160.16-11.11%100,200
Mar 17, 20260.180.180.180.180.18-2,600
Mar 16, 20260.180.180.180.180.18-100
Mar 13, 20260.190.190.180.180.18-2.70%200
Mar 9, 20260.190.190.190.190.19-5,000
Mar 4, 20260.190.190.190.190.19-1,100
Feb 27, 20260.190.190.190.190.19-2.63%158,900
Feb 26, 20260.190.190.190.190.19-20,000
Feb 23, 20260.190.190.190.190.19-1,000
Feb 20, 20260.200.200.190.190.19-5.00%14,200
Feb 13, 20260.200.200.200.200.202.56%10,000
Feb 12, 20260.200.200.200.200.202.63%2,000
Feb 11, 20260.190.190.190.190.192.70%2,000
Feb 6, 20260.190.190.190.190.19-2.63%200
Feb 5, 20260.190.190.190.190.192.70%800
Feb 4, 20260.190.190.190.190.19-7.50%28,000
Feb 3, 20260.190.200.190.200.205.26%11,200
Jan 30, 20260.190.190.190.190.19-19,100
Jan 29, 20260.190.190.190.190.19-3,700
Jan 28, 20260.190.190.190.190.19-9.52%3,800
Jan 27, 20260.190.260.190.210.2110.53%11,800
Jan 26, 20260.190.220.190.190.192.70%2,600
Jan 22, 20260.190.190.190.190.19-2.63%1,000
Jan 20, 20260.190.190.190.190.19-7,400
Jan 19, 20260.250.250.190.190.19-2.56%2,100
Jan 16, 20260.200.200.200.200.20-9.30%6,500
Jan 15, 20260.190.250.190.220.2213.16%30,100
Jan 13, 20260.250.250.190.190.19-2,300
Jan 9, 20260.190.190.190.190.19-1,200
Jan 8, 20260.200.200.190.190.19-5.00%2,000
Jan 7, 20260.200.200.200.200.20-2,900
Jan 6, 20260.200.200.200.200.20-100
Jan 5, 20260.220.220.200.200.20-70,000
Dec 23, 20250.200.200.200.200.20-1,000
Dec 22, 20250.200.200.200.200.20-3,000
Dec 19, 20250.200.200.200.200.20-40,000
Dec 18, 20250.180.230.180.200.20-13.04%6,100
Dec 10, 20250.230.230.230.230.23-4.17%8,000
Dec 8, 20250.230.240.230.240.24-18,500
Dec 1, 20250.240.240.240.240.24-11.11%1,000
Nov 28, 20250.240.290.240.270.2712.50%12,900
Nov 26, 20250.240.240.240.240.24-4.00%2,000
Nov 20, 20250.240.250.240.250.256.38%15,200
Nov 19, 20250.240.240.240.240.24-1,000
Nov 18, 20250.240.240.240.240.24-2.08%5,000
Nov 14, 20250.240.240.240.240.24-7,900
Nov 13, 20250.240.240.240.240.24-4.00%8,200
Nov 7, 20250.250.250.250.250.254.17%10,000
Nov 6, 20250.240.240.240.240.24-2.04%1,000
Nov 3, 20250.250.250.250.250.25-2,000
Oct 31, 20250.250.250.250.250.25-3.92%4,000
Oct 30, 20250.250.260.250.260.266.25%77,000
Oct 29, 20250.240.240.240.240.24-4.00%3,000
Oct 27, 20250.240.250.240.250.252.04%5,000
Oct 23, 20250.250.250.250.250.25-57,400