Kuala Lumpur - Delayed Quote MYR
SMART (0306.KL)
At close: October 25 at 2:49 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 838,000 |
Oct 8, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 80,000 |
Oct 7, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 324,500 |
Oct 4, 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 414,800 |
Oct 3, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 87,100 |
Oct 2, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 156,100 |
Oct 1, 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 9, 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 532,900 |
Sep 6, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 208,900 |
Sep 5, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 255,800 |
Sep 4, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 492,900 |
Sep 3, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 1,141,500 |
Sep 2, 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 9, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,275,000 |
Aug 8, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 812,200 |
Aug 7, 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 2,350,400 |
Aug 6, 2024 | 0.3250 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 2,175,300 |
Aug 5, 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3350 | 0.3350 | 3,389,200 |
Aug 2, 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 1,664,000 |
Aug 1, 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 9, 2024 | 0.4550 | 0.4600 | 0.4150 | 0.4200 | 0.4200 | 13,251,800 |
Jul 5, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 3,072,800 |
Jul 4, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 3,443,300 |
Jul 3, 2024 | 0.4650 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 12,862,000 |
Jul 2, 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 5,417,300 |
Jul 1, 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 3,895,700 |
Jun 28, 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 5,566,600 |
Jun 27, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 6,904,500 |
Jun 26, 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 11,166,600 |
Jun 25, 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 6,241,700 |
Jun 24, 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 8,586,400 |
Jun 21, 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 12,788,500 |
Jun 20, 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 7,198,000 |
Jun 19, 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 15,873,500 |
Jun 18, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4850 | 0.4850 | 17,888,800 |
Jun 14, 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5150 | 0.5150 | 8,028,500 |
Jun 13, 2024 | 0.5150 | 0.5350 | 0.5050 | 0.5200 | 0.5200 | 16,787,300 |
Jun 12, 2024 | 0.5400 | 0.5550 | 0.4900 | 0.5050 | 0.5050 | 48,257,900 |
Jun 11, 2024 | 0.4600 | 0.5450 | 0.4600 | 0.5400 | 0.5400 | 88,116,100 |
Jun 10, 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 10,358,100 |
Jun 7, 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 11,750,300 |
Jun 6, 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 12,746,000 |
Jun 5, 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 24,687,300 |
Jun 4, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 4,768,500 |
May 31, 2024 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 18,400,300 |
May 30, 2024 | 0.4400 | 0.4850 | 0.4300 | 0.4700 | 0.4700 | 43,413,700 |
May 29, 2024 | 0.4600 | 0.4650 | 0.4300 | 0.4400 | 0.4400 | 12,524,800 |
May 28, 2024 | 0.5000 | 0.5050 | 0.4500 | 0.4600 | 0.4600 | 74,072,900 |
Related Tickers
0105.KL Asia Poly Holdings Berhad
0.0700
-6.67%
0100.KL ES Ceramics Technology Berhad
0.1450
-3.33%
8052.KL Central Global Berhad
0.8250
0.00%
0205.KL DPI Holdings Berhad
0.1700
+3.03%
0054.KL Karyon Industries Berhad
0.1800
-2.70%
3298.KL Hexza Corporation Berhad
1.1400
-0.87%
4758.KL Ancom Nylex Berhad
1.0300
0.00%
7223.KL Jadi Imaging Holdings Berhad
0.0450
+12.50%
2127.KL Comfort Gloves Berhad
0.3850
+1.32%
9083.KL Kumpulan Jetson Berhad
0.2050
0.00%