SMART (0306.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.2950

0.0000

(0.00%)

At close: 02:49PM MYT

Advertisement

Time Period:

Oct 28, 2023 - Oct 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	-	-	-	-	-	-
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
Jul 05, 2024	0.4550	0.4600	0.4500	0.4550	0.4550	3,072,800
Jul 04, 2024	0.4550	0.4600	0.4500	0.4550	0.4550	3,443,300
Jul 03, 2024	0.4650	0.4750	0.4500	0.4550	0.4550	12,862,000
Jul 02, 2024	0.4650	0.4700	0.4550	0.4700	0.4700	5,417,300
Jul 01, 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 07, 2024	0.4650	0.4700	0.4450	0.4600	0.4600	11,750,300
Jun 06, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	12,746,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-260.00(-0.61%)

Nasdaq18,518.61+103.11(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69-0.09(-0.13%)

Gold2,760.80+6.20(+0.23%)

SMART (0306.KL)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-260.00(-0.61%)

Nasdaq
18,518.61
+103.11(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
-0.09(-0.13%)

Gold
2,760.80
+6.20(+0.23%)