U.S. Markets closed

SMILE (03023.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.23500.0000 (0.00%)
As of 3:19PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.23500.23500.23500.23500.2350-
Jun 21, 20210.23500.23500.23500.23500.2350100,000
Jun 18, 20210.23500.23500.23500.23500.2350136,900
Jun 17, 20210.23500.23500.23500.23500.2350-
Jun 16, 20210.23500.23500.23500.23500.2350-
Jun 15, 20210.23500.23500.23500.23500.2350-
Jun 14, 20210.23500.23500.23500.23500.235050,000
Jun 11, 20210.23500.23500.23500.23500.235022,700
Jun 10, 20210.24500.24500.24500.24500.2450-
Jun 09, 20210.24500.24500.24500.24500.2450-
Jun 08, 20210.24500.24500.24500.24500.2450-
Jun 04, 20210.24500.24500.24500.24500.2450-
Jun 03, 20210.24500.24500.24500.24500.2450-
Jun 02, 20210.24500.24500.24500.24500.245030,000
Jun 01, 20210.24500.24500.24500.24500.2450-
May 31, 20210.24500.24500.24500.24500.2450-
May 28, 20210.24000.24500.24000.24500.245031,000
May 27, 20210.25000.25000.25000.25000.2500-
May 25, 20210.25000.25000.25000.25000.250010,000
May 24, 20210.23000.24500.23000.24500.2450125,000
May 21, 20210.26000.26000.26000.26000.2600-
May 20, 20210.26000.26000.26000.26000.2600-
May 19, 20210.26000.26000.26000.26000.2600-
May 18, 20210.26000.26000.26000.26000.2600-
May 17, 20210.26000.26000.26000.26000.260010,000
May 12, 20210.28000.28000.28000.28000.2800-
May 11, 20210.28000.28000.28000.28000.280010,000
May 10, 20210.26000.26000.26000.26000.2600-
May 10, 20210.001 Dividend
May 07, 20210.25000.26000.25000.26000.259030,000
May 06, 20210.24500.24500.24500.24500.244110,000
May 05, 20210.23500.24500.23500.24500.2441380,400
May 04, 20210.23000.23000.23000.23000.2291-
May 03, 20210.23000.23000.23000.23000.229120,000
Apr 30, 20210.23500.23500.22000.22500.2241780,000
Apr 28, 20210.22500.23000.22500.23000.2291532,500
Apr 27, 20210.22500.24000.21000.22500.22411,675,000
Apr 26, 20210.24500.24500.23000.24500.2441135,000
Apr 23, 20210.25000.25000.25000.25000.2490-
Apr 22, 20210.25000.25000.25000.25000.249090,000
Apr 21, 20210.25000.25000.25000.25000.2490-
Apr 20, 20210.25000.25000.25000.25000.2490-
Apr 19, 20210.25000.25000.25000.25000.249010,000
Apr 16, 20210.24500.24500.24500.24500.2441-
Apr 15, 20210.24500.24500.24500.24500.2441-
Apr 14, 20210.24500.24500.24500.24500.2441-
Apr 13, 20210.24500.24500.24500.24500.244110,000
Apr 12, 20210.23000.23000.23000.23000.2291200,000
Apr 09, 20210.23000.25000.23000.25000.249060,000
Apr 08, 20210.23000.23000.23000.23000.229150,000
Apr 07, 20210.25000.25000.25000.25000.2490-
Apr 06, 20210.25000.25000.25000.25000.2490-
Apr 05, 20210.22000.25000.22000.25000.2490390,300
Apr 02, 20210.23500.23500.23500.23500.234140,000
Apr 01, 20210.21000.21000.21000.21000.2092152,200
Mar 31, 20210.21000.21000.21000.21000.209230,000
Mar 30, 20210.23000.23000.23000.23000.2291-
Mar 29, 20210.23000.23000.23000.23000.2291-
Mar 26, 20210.23000.23000.23000.23000.2291-
Mar 25, 20210.23000.23000.23000.23000.2291-
Mar 24, 20210.23000.23000.23000.23000.2291-
Mar 23, 20210.23000.23000.23000.23000.2291-
Mar 22, 20210.23000.23000.23000.23000.2291-
Mar 19, 20210.23000.23000.23000.23000.2291-
Mar 18, 20210.23000.23000.23000.23000.2291-
Mar 17, 20210.23000.23000.23000.23000.2291-
Mar 16, 20210.23000.23000.23000.23000.2291-
Mar 15, 20210.23000.23000.23000.23000.2291-
Mar 12, 20210.23000.23000.23000.23000.229120,000
Mar 11, 20210.23000.23000.23000.23000.2291346,000
Mar 10, 20210.25000.25000.25000.25000.249020,000
Mar 09, 20210.23000.23000.23000.23000.2291-
Mar 08, 20210.23000.23000.23000.23000.229150,000
Mar 05, 20210.24500.25000.23000.23000.229162,000
Mar 04, 20210.23500.25000.23500.25000.2490175,800
Mar 03, 20210.23500.23500.23500.23500.2341-
Mar 02, 20210.23500.23500.20500.23500.2341931,300
Mar 01, 20210.23500.23500.22000.23500.2341450,000
Feb 26, 20210.23000.23500.23000.23500.234150,000
Feb 25, 20210.23500.23500.23500.23500.23413,400
Feb 24, 20210.22000.22000.22000.22000.219230,000
Feb 23, 20210.23500.23500.23500.23500.2341-
Feb 22, 20210.23500.23500.23500.23500.2341-
Feb 19, 20210.21500.23500.20000.23500.2341640,600
Feb 18, 20210.23000.23000.20500.23000.2291595,000
Feb 17, 20210.23000.23000.23000.23000.2291-
Feb 16, 20210.23000.23000.23000.23000.2291-
Feb 15, 20210.22500.23000.22500.23000.229121,000
Feb 11, 20210.23000.23000.23000.23000.2291-
Feb 10, 20210.23000.23000.23000.23000.2291-
Feb 09, 20210.23000.23000.23000.23000.2291-
Feb 08, 20210.20500.23000.20500.23000.2291441,000
Feb 05, 20210.23000.23000.21000.23000.229161,400
Feb 04, 20210.23000.23000.23000.23000.229113,000
Feb 03, 20210.24000.24000.24000.24000.2391-
Feb 03, 20210.001 Dividend
Feb 02, 20210.21000.24000.21000.24000.2381455,000
Jan 29, 20210.24000.24000.24000.24000.2381-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...