Advertisement

U.S. markets open in 2 hours 1 minute

S&P Futures
6,031.00
-7.25(-0.12%)
Dow Futures
44,967.00
+16.00(+0.04%)
Nasdaq Futures
20,933.50
-60.00(-0.29%)
Russell 2000 Futures
2,450.50
+18.10(+0.74%)
Crude Oil
69.02
+0.25(+0.36%)
Gold
2,652.10
+30.80(+1.17%)

SMART (0306.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2550

-0.0050

(-1.92%)

At close: 04:31PM MYT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	406,700
Nov 26, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	133,900
Nov 25, 2024	0.2550	0.2550	0.2500	0.2550	0.2550	129,500
Nov 22, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	253,900
Nov 21, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	340,400
Nov 20, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	69,300
Nov 19, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	194,600
Nov 18, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	59,000
Nov 15, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	380,200
Nov 14, 2024	0.2450	0.2450	0.2400	0.2450	0.2450	232,100
Nov 13, 2024	0.2400	0.2450	0.2350	0.2450	0.2450	510,400
Nov 12, 2024	0.2400	0.2450	0.2350	0.2400	0.2400	625,400
Nov 11, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	338,600
Nov 08, 2024	0.2550	0.2600	0.2400	0.2450	0.2450	1,310,200
Nov 07, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	862,300
Nov 06, 2024	0.2500	0.2600	0.2450	0.2550	0.2550	903,400
Nov 05, 2024	0.2400	0.2600	0.2400	0.2550	0.2550	1,765,800
Nov 04, 2024	0.2600	0.2600	0.2300	0.2350	0.2350	2,928,700
Nov 01, 2024	0.2750	0.2750	0.2450	0.2600	0.2600	1,729,300
Oct 30, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	565,900
Oct 29, 2024	0.2800	0.2850	0.2750	0.2800	0.2800	410,100
Oct 28, 2024	0.2950	0.2950	0.2750	0.2800	0.2800	928,800
Oct 25, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	208,200
Oct 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	72,400
Oct 23, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	97,000
Oct 22, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	230,800
Oct 21, 2024	0.3000	0.3050	0.2900	0.3000	0.3000	1,148,500
Oct 18, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	103,900
Oct 17, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	94,400
Oct 16, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	88,200
Oct 15, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	66,700
Oct 14, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	152,100
Oct 11, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	32,700
Oct 10, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	226,000
Oct 09, 2024	0.3150	0.3150	0.2950	0.3000	0.3000	838,000
Oct 08, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	80,000
Oct 07, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	324,500
Oct 04, 2024	0.3050	0.3150	0.3000	0.3100	0.3100	414,800
Oct 03, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	87,100
Oct 02, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	156,100
Oct 01, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	107,100
Sep 30, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	141,800
Sep 27, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	738,200
Sep 26, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	62,500
Sep 25, 2024	0.3250	0.3250	0.3100	0.3150	0.3150	701,400
Sep 24, 2024	0.3150	0.3200	0.3050	0.3200	0.3200	359,100
Sep 23, 2024	0.3200	0.3250	0.3100	0.3150	0.3150	246,600
Sep 20, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	205,000
Sep 19, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	586,000
Sep 18, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	242,100
Sep 17, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	467,500
Sep 13, 2024	0.2950	0.3050	0.2950	0.3000	0.3000	484,000
Sep 12, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	283,900
Sep 11, 2024	0.3000	0.3050	0.2900	0.3000	0.3000	922,000
Sep 10, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	290,400
Sep 09, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	532,900
Sep 06, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	208,900
Sep 05, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	255,800
Sep 04, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	492,900
Sep 03, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	1,141,500
Sep 02, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	790,800
Aug 30, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	399,600
Aug 29, 2024	0.3250	0.3250	0.3050	0.3150	0.3150	695,100
Aug 28, 2024	0.3350	0.3400	0.3200	0.3300	0.3300	987,100
Aug 27, 2024	0.3100	0.3450	0.3100	0.3300	0.3300	3,004,500
Aug 26, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	826,700
Aug 23, 2024	0.3100	0.3150	0.3000	0.3050	0.3050	1,789,300
Aug 22, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	573,500
Aug 21, 2024	0.3300	0.3300	0.3050	0.3200	0.3200	4,975,500
Aug 20, 2024	0.3650	0.3700	0.3200	0.3300	0.3300	4,570,700
Aug 19, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	398,900
Aug 16, 2024	0.3600	0.3750	0.3600	0.3700	0.3700	616,300
Aug 15, 2024	0.3650	0.3750	0.3600	0.3600	0.3600	671,800
Aug 14, 2024	0.3800	0.3850	0.3650	0.3650	0.3650	1,513,600
Aug 13, 2024	0.3850	0.3900	0.3650	0.3700	0.3700	950,500
Aug 12, 2024	0.3750	0.3950	0.3750	0.3800	0.3800	2,119,300
Aug 09, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	1,275,000
Aug 08, 2024	0.3500	0.3550	0.3400	0.3450	0.3450	812,200
Aug 07, 2024	0.3450	0.3550	0.3300	0.3550	0.3550	2,350,400
Aug 06, 2024	0.3250	0.3450	0.3250	0.3350	0.3350	2,175,300
Aug 05, 2024	0.3700	0.3700	0.3300	0.3350	0.3350	3,389,200
Aug 02, 2024	0.3800	0.3850	0.3700	0.3750	0.3750	1,664,000
Aug 01, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	1,216,600
Jul 31, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	1,275,400
Jul 30, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	1,756,600
Jul 29, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	923,100
Jul 26, 2024	0.3950	0.4000	0.3850	0.3850	0.3850	1,524,000
Jul 25, 2024	0.4000	0.4050	0.3950	0.3950	0.3950	1,662,700
Jul 24, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	1,608,300
Jul 23, 2024	0.4100	0.4150	0.4050	0.4100	0.4100	804,200
Jul 22, 2024	0.4150	0.4150	0.3950	0.4150	0.4150	2,937,100
Jul 19, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	2,169,500
Jul 18, 2024	0.4150	0.4200	0.4100	0.4150	0.4150	1,017,200
Jul 17, 2024	0.4150	0.4250	0.4150	0.4150	0.4150	2,228,900
Jul 16, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	3,314,400
Jul 15, 2024	0.4200	0.4250	0.4150	0.4150	0.4150	2,746,400
Jul 12, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	2,165,200
Jul 11, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	3,174,000
Jul 10, 2024	0.4150	0.4300	0.4100	0.4200	0.4200	5,052,600
Jul 09, 2024	0.4550	0.4600	0.4150	0.4200	0.4200	13,251,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,031.00-7.25(-0.12%)

Dow Futures44,967.00+16.00(+0.04%)

Nasdaq Futures20,933.50-60.00(-0.29%)

Russell 2000 Futures2,450.50+18.10(+0.74%)

Crude Oil69.02+0.25(+0.36%)

Gold2,652.10+30.80(+1.17%)

SMART (0306.KL)

S&P Futures
6,031.00
-7.25(-0.12%)

Dow Futures
44,967.00
+16.00(+0.04%)

Nasdaq Futures
20,933.50
-60.00(-0.29%)

Russell 2000 Futures
2,450.50
+18.10(+0.74%)

Crude Oil
69.02
+0.25(+0.36%)

Gold
2,652.10
+30.80(+1.17%)