Kuala Lumpur - Delayed Quote MYR

SMART (0306.KL)

Compare
0.2950 0.0000 (0.00%)
At close: October 25 at 2:49 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
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