Skip to main content
SMRT Holdings Berhad (KLSE:SMRT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.105
-0.010 (-8.70%)
At close: Mar 9, 2026

SMRT Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.100.110.11-8.70%11,559,800
Mar 6, 20260.120.120.110.120.12-2,399,300
Mar 5, 20260.120.120.120.120.12-2,427,200
Mar 4, 20260.130.130.120.120.12-8.00%6,801,800
Mar 3, 20260.130.140.120.130.13-3.85%11,066,200
Mar 2, 20260.140.150.130.130.13-7.14%16,758,400
Feb 27, 20260.150.150.140.140.14-6.67%6,433,100
Feb 26, 20260.150.160.150.150.15-3.23%12,353,700
Feb 25, 20260.160.160.150.160.16-3.13%10,531,700
Feb 24, 20260.160.170.160.160.16-3.03%8,957,000
Feb 23, 20260.170.180.160.170.17-2.94%9,188,400
Feb 20, 20260.170.180.160.170.173.03%6,723,500
Feb 19, 20260.160.170.160.170.176.45%4,307,300
Feb 16, 20260.160.160.160.160.16-3.13%2,168,800
Feb 13, 20260.170.170.160.160.16-3.03%2,875,400
Feb 12, 20260.160.180.160.170.173.13%23,738,300
Feb 11, 20260.150.160.150.160.1610.34%9,793,900
Feb 10, 20260.150.150.150.150.15-3.33%1,306,100
Feb 9, 20260.150.150.150.150.153.45%7,559,300
Feb 6, 20260.150.160.140.150.15-3.33%12,686,300
Feb 5, 20260.160.160.150.150.15-3.23%8,986,100
Feb 4, 20260.160.160.150.160.16-8,745,000
Feb 3, 20260.170.170.160.160.16-8.82%6,593,300
Jan 30, 20260.170.170.160.170.176.25%12,996,300
Jan 29, 20260.180.180.160.160.16-8.57%24,849,000
Jan 28, 20260.180.180.170.180.18-2.78%13,326,200
Jan 27, 20260.190.200.170.180.18-7.69%45,833,200
Jan 26, 20260.210.210.190.200.20-4.88%20,352,400
Jan 23, 20260.200.210.190.210.212.50%32,310,200
Jan 22, 20260.210.220.200.200.205.26%96,708,900
Jan 21, 20260.190.200.190.190.19-41,173,600
Jan 20, 20260.200.210.180.190.192.70%58,559,900
Jan 19, 20260.330.330.160.190.19-58.43%239,863,800
Jan 16, 20260.430.460.430.450.453.49%2,573,300
Jan 15, 20260.460.460.430.430.43-6.52%1,810,900
Jan 14, 20260.480.490.450.460.46-4.17%3,245,800
Jan 13, 20260.500.500.470.480.48-1.03%1,076,300
Jan 12, 20260.530.530.490.490.49-7.62%2,256,100
Jan 9, 20260.530.530.520.530.53-508,200
Jan 8, 20260.520.540.520.530.530.96%928,900
Jan 7, 20260.520.520.510.520.52-238,300
Jan 6, 20260.540.540.520.520.52-0.95%1,107,600
Jan 5, 20260.520.530.520.530.531.94%752,400
Jan 2, 20260.530.530.520.520.52-3.74%1,160,500
Dec 31, 20250.540.540.530.540.54-0.93%794,500
Dec 30, 20250.540.540.530.540.54-0.92%131,700
Dec 29, 20250.550.550.530.550.55-1.80%1,140,600
Dec 26, 20250.550.560.540.560.560.91%552,700
Dec 24, 20250.550.550.540.550.55-0.90%331,700
Dec 23, 20250.550.560.550.560.56-293,500
Dec 22, 20250.570.570.540.560.560.91%756,800
Dec 19, 20250.560.580.550.550.55-2.65%707,000
Dec 18, 20250.570.570.560.570.57-1.74%585,800
Dec 17, 20250.590.590.570.580.581.77%119,300
Dec 16, 20250.540.630.530.570.574.63%2,177,500
Dec 15, 20250.570.580.540.540.54-3.57%493,400
Dec 12, 20250.550.580.550.560.562.75%883,100
Dec 11, 20250.580.580.540.550.55-5.22%760,200
Dec 10, 20250.570.580.570.580.58-363,100
Dec 9, 20250.590.590.560.580.58-2.54%411,700
Dec 8, 20250.600.600.580.590.59-1.67%199,600
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