Skip to main content
SBM Holdings Ltd (MUSE:SBMH.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
6.86
+0.06 (0.88%)
At close: Dec 4, 2025

SBM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.886.886.806.886.880.29%108,200
Dec 4, 20256.866.886.806.866.860.88%647,419
Dec 3, 20256.806.826.706.806.801.49%199,907
Dec 2, 20256.706.706.566.706.702.45%60,360
Dec 1, 20256.546.566.546.546.54-32,715
Nov 28, 20256.546.566.446.546.54-0.30%44,200
Nov 27, 20256.566.566.406.566.562.50%100,133
Nov 26, 20256.406.406.406.406.40-127,357
Nov 25, 20256.406.566.406.406.40-18,558
Nov 24, 20256.406.406.386.406.400.31%92,270
Nov 21, 20256.386.406.386.386.38-234,300
Nov 20, 20256.386.426.386.386.38-0.62%718,600
Nov 19, 20256.426.506.406.426.42-0.31%1,614,767
Nov 18, 20256.446.466.446.446.44-0.31%614,200
Nov 17, 20256.466.466.426.466.460.62%102,489
Nov 14, 20256.426.486.426.426.42-0.62%1,091,250
Nov 13, 20256.466.466.446.466.46-208,762
Nov 12, 20256.466.466.406.466.460.94%55,422
Nov 11, 20256.406.406.306.406.400.63%106,113
Nov 10, 20256.366.466.346.366.36-1.55%1,088,568
Nov 7, 20256.466.466.466.466.46-525,412
Nov 6, 20256.466.566.466.466.46-1.52%1,171,728
Nov 5, 20256.566.566.566.566.56-79,820
Nov 4, 20256.566.606.566.566.56-0.61%839,289
Nov 3, 20256.606.606.586.606.60-121,559
Oct 31, 20256.606.606.586.606.600.30%666,500
Oct 30, 20256.586.586.586.586.58-312,842
Oct 29, 20256.586.586.566.586.58-314,100
Oct 28, 20256.586.586.546.586.580.61%80,876
Oct 27, 20256.546.566.506.546.54-0.30%85,179
Oct 24, 20256.566.586.566.566.56-0.30%333,982
Oct 23, 20256.586.646.586.586.58-0.60%203,100
Oct 22, 20256.626.646.626.626.62-0.30%28,349
Oct 21, 20256.646.646.646.646.64-396,700
Oct 17, 20256.646.666.646.646.64-0.30%130,100
Oct 16, 20256.666.826.666.666.66-0.30%504,800
Oct 15, 20256.686.686.666.686.681.21%360,344
Oct 14, 20256.606.666.606.606.60-0.90%507,255
Oct 13, 20256.666.686.666.666.66-0.30%141,300
Oct 10, 20256.686.686.686.686.680.30%1,000
Oct 9, 20256.666.686.646.666.660.30%231,771
Oct 8, 20256.646.666.646.646.64-0.30%302,200
Oct 7, 20256.666.706.666.666.66-0.60%579,921
Oct 6, 20256.706.706.686.706.700.30%175,014
Oct 3, 20256.686.706.646.686.680.60%175,445
Oct 2, 20256.646.646.586.646.640.61%269,400
Oct 1, 20256.606.626.586.606.60-424,000
Sep 30, 20256.606.686.606.606.60-1.20%206,485
Sep 29, 20256.686.706.666.686.68-0.30%331,900
Sep 26, 20256.706.706.706.706.70-204,600
Sep 25, 20256.706.706.666.706.700.60%310,100
Sep 24, 20256.666.666.666.666.66-183,100
Sep 23, 20256.666.686.406.666.66-232,400
Sep 22, 20256.666.846.586.666.66-2.63%217,231
Sep 19, 20256.846.886.846.846.84-0.58%85,100
Sep 18, 20256.886.926.886.886.88-0.58%58,997
Sep 17, 20256.926.926.906.926.920.29%365,500
Sep 16, 20256.907.006.506.906.906.15%1,128,455
Sep 15, 20256.506.506.446.506.500.93%31,000
Sep 12, 20256.446.606.426.446.440.31%232,775
Sep 11, 20256.426.426.406.426.420.31%372,034
Sep 10, 20256.406.406.266.406.402.24%82,000
Sep 9, 20256.266.266.206.266.260.97%491,800
Sep 8, 20256.206.206.206.206.20-1,229,065
Sep 5, 20256.206.206.146.206.200.98%172,012
Sep 4, 20256.146.166.146.146.14-0.32%39,328
Sep 3, 20256.166.166.126.166.160.33%95,812
Sep 2, 20256.146.186.126.146.140.33%584,500
Sep 1, 20256.126.126.106.126.120.33%123,564
Aug 29, 20256.106.126.086.106.100.33%81,890
Aug 27, 20256.086.086.046.086.08-82,067
Aug 26, 20256.086.106.086.086.081.00%221,050
Aug 25, 20256.026.086.006.026.02-0.99%55,700
Aug 22, 20256.086.086.086.086.08-185,934
Aug 21, 20256.086.086.086.086.08-1,869,110
Aug 20, 20256.086.106.086.086.08-0.33%383,055
Aug 19, 20256.106.126.106.106.10-764,601
Aug 18, 20256.106.126.106.106.10-204,240
Aug 15, 20256.106.106.106.106.10-888,400
Aug 14, 20256.106.106.026.106.103.39%398,282
Aug 13, 20255.905.905.905.905.90-0.34%29,427
Aug 12, 20255.925.925.905.925.920.34%41,600
Aug 11, 20255.905.965.905.905.90-1.01%639,400
Aug 8, 20255.966.005.965.965.96-0.33%17,000
Aug 7, 20255.986.005.985.985.98-108,700
Aug 6, 20255.986.045.985.985.98-0.99%152,800
Aug 5, 20256.046.046.046.046.04-152,675
Aug 4, 20256.046.085.966.046.041.34%456,348
Aug 1, 20255.965.985.825.965.962.76%177,200
Jul 31, 20255.805.805.805.805.800.69%4,100
Jul 30, 20255.765.765.725.765.760.70%69,100
Jul 29, 20255.725.725.685.725.720.35%1,270,100
Jul 28, 20255.705.705.685.705.701.42%321,100
Jul 25, 20255.625.625.625.625.62-1,072,900
Jul 24, 20255.625.665.605.625.62-0.71%707,500
Jul 23, 20255.665.665.625.665.661.07%1,500
Jul 22, 20255.605.625.605.605.60-384,900
Jul 21, 20255.605.605.585.605.600.36%760,800
Jul 18, 20255.585.645.585.585.58-1.06%670,800
Jul 17, 20255.645.645.645.645.64-144,300