Skip to main content
SMRT Holdings Berhad (KLSE:SMRT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
-0.005 (-0.83%)
At close: Dec 5, 2025

SMRT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.630.590.600.60-0.83%379,600
Dec 4, 20250.580.630.580.610.614.31%1,707,200
Dec 3, 20250.570.580.560.580.581.75%626,300
Dec 2, 20250.530.570.530.570.577.55%576,700
Dec 1, 20250.560.610.520.530.53-5.36%2,928,300
Nov 28, 20250.590.600.550.560.56-4.27%928,000
Nov 27, 20250.600.600.580.590.59-1.68%392,000
Nov 26, 20250.610.610.590.600.60-0.83%657,600
Nov 25, 20250.610.620.600.600.60-0.83%600,400
Nov 24, 20250.600.620.600.610.612.54%371,600
Nov 21, 20250.600.620.590.590.59-2.48%3,974,100
Nov 20, 20250.610.610.600.610.610.83%1,272,200
Nov 19, 20250.610.620.600.600.60-1.64%318,800
Nov 18, 20250.600.620.600.610.610.83%610,900
Nov 17, 20250.600.610.590.610.610.83%1,282,200
Nov 14, 20250.620.620.600.600.60-2.44%725,500
Nov 13, 20250.620.630.620.620.62-0.81%660,200
Nov 12, 20250.640.640.620.620.62-1.59%661,100
Nov 11, 20250.640.660.630.630.63-0.79%1,366,300
Nov 10, 20250.650.650.630.640.64-1.55%869,800
Nov 7, 20250.650.660.640.650.65-0.77%724,400
Nov 6, 20250.640.660.640.650.652.36%436,600
Nov 5, 20250.640.660.630.640.64-0.78%1,261,800
Nov 4, 20250.650.660.640.640.64-0.78%957,300
Nov 3, 20250.660.660.640.650.65-2.27%1,332,100
Oct 31, 20250.660.660.640.660.660.76%4,545,100
Oct 30, 20250.690.690.650.660.66-3.68%2,526,200
Oct 29, 20250.710.710.680.680.68-3.55%1,250,200
Oct 28, 20250.710.710.690.710.71-1,140,600
Oct 27, 20250.720.730.700.710.71-0.70%1,821,600
Oct 24, 20250.710.720.710.710.71-0.70%1,238,600
Oct 23, 20250.730.730.710.720.72-0.69%410,500
Oct 22, 20250.720.720.710.720.72-0.69%425,300
Oct 21, 20250.720.730.710.730.732.84%823,700
Oct 17, 20250.720.720.700.710.71-1.40%1,115,100
Oct 16, 20250.730.730.710.720.72-1.38%947,900
Oct 15, 20250.720.730.720.730.730.69%1,514,300
Oct 14, 20250.730.740.720.720.72-1.37%2,636,000
Oct 13, 20250.730.740.720.730.73-0.68%1,501,400
Oct 10, 20250.740.750.730.740.74-1,380,300
Oct 9, 20250.740.750.730.740.74-1,974,600
Oct 8, 20250.750.760.730.740.74-2.00%2,596,000
Oct 7, 20250.750.770.750.750.750.67%886,300
Oct 6, 20250.790.800.750.750.75-5.70%3,120,600
Oct 3, 20250.820.820.790.790.79-3.07%1,968,900
Oct 2, 20250.790.830.790.820.823.16%1,738,700
Oct 1, 20250.780.800.780.790.793.27%3,007,600
Sep 30, 20250.750.800.740.770.773.38%2,586,400
Sep 29, 20250.760.770.730.740.740.68%2,675,500
Sep 26, 20250.770.780.740.740.74-4.55%3,368,600
Sep 25, 20250.790.800.770.770.77-2.53%1,606,300
Sep 24, 20250.790.810.790.790.79-1,312,800
Sep 23, 20250.810.810.790.790.79-0.63%726,900
Sep 22, 20250.800.810.790.800.801.27%663,800
Sep 19, 20250.810.810.780.790.79-2.48%2,484,200
Sep 18, 20250.830.830.810.810.81-2.42%2,535,300
Sep 17, 20250.820.840.820.830.830.61%1,600,100
Sep 12, 20250.820.820.810.820.821.86%890,200
Sep 11, 20250.840.840.810.810.81-4.17%2,256,800
Sep 10, 20250.860.860.840.840.84-2.33%869,900
Sep 9, 20250.860.860.850.860.860.58%454,200
Sep 8, 20250.870.880.860.860.86-2.29%927,700
Sep 4, 20250.860.880.860.880.881.74%575,000
Sep 3, 20250.880.880.860.860.86-1.71%831,100
Sep 2, 20250.870.890.870.880.88-0.57%6,298,400
Aug 29, 20250.880.890.870.880.88-4,724,000
Aug 28, 20250.870.880.870.880.881.73%883,300
Aug 27, 20250.910.910.850.870.87-4.42%5,075,100
Aug 26, 20250.940.940.900.910.91-3.72%1,553,300
Aug 25, 20250.940.940.920.940.941.08%299,300
Aug 22, 20250.950.950.930.930.93-1.06%699,800
Aug 21, 20250.930.960.920.940.942.17%2,100,700
Aug 20, 20250.930.940.920.920.920.55%1,209,100
Aug 19, 20250.920.930.910.920.920.55%189,600
Aug 18, 20250.940.940.910.910.91-3.19%150,100
Aug 15, 20250.950.950.930.940.94-0.53%150,500
Aug 14, 20250.910.950.910.950.953.85%844,000
Aug 13, 20250.920.920.910.910.91-144,700
Aug 12, 20250.900.920.900.910.910.55%126,300
Aug 11, 20250.920.930.910.910.91-1.63%140,000
Aug 8, 20250.910.940.910.920.92-617,300
Aug 7, 20250.910.920.900.920.922.22%611,300
Aug 6, 20250.910.910.900.900.90-1.10%616,300
Aug 5, 20250.910.920.910.910.910.55%282,200
Aug 4, 20250.910.910.900.910.91-171,500
Aug 1, 20250.910.910.900.910.910.56%795,000
Jul 31, 20250.920.920.900.900.90-0.55%468,800
Jul 30, 20250.900.920.880.910.91-780,000
Jul 29, 20250.930.930.910.910.91-2.69%794,000
Jul 28, 20250.910.950.910.930.932.20%2,036,300
Jul 25, 20250.850.930.850.910.918.33%2,878,900
Jul 24, 20250.880.880.840.840.84-4.55%982,600
Jul 23, 20250.890.890.880.880.88-0.56%1,159,400
Jul 22, 20250.890.900.880.890.89-1.67%809,000
Jul 21, 20250.930.930.890.900.90-3.23%659,600
Jul 18, 20250.910.930.910.930.932.20%530,800
Jul 17, 20250.920.920.910.910.91-1.09%863,500
Jul 16, 20250.930.940.910.920.92-1.08%728,500
Jul 15, 20250.930.940.930.930.93-677,800
Jul 14, 20250.930.940.920.930.93-0.53%398,400