SMRT Holdings Bhd Recent Share Price (KLSE:0117)

3 Followers KLSE:0117 - SMRT Holdings Bhd SMRT Holdings Bhd
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Mar 2007	MYR	0.2625	0.2738	0.2363	0.2363	0.2363	-0.022 (-8.69%)	1,039,199
28 Feb 2007	MYR	0.24	0.2625	0.2363	0.2588	0.2588	-0.026 (-9.19%)	1,476,799
27 Feb 2007	MYR	0.315	0.315	0.2775	0.285	0.285	-0.03 (-9.52%)	2,379,599
26 Feb 2007	MYR	0.3375	0.345	0.315	0.315	0.315	-0.015 (-4.55%)	2,247,199
23 Feb 2007	MYR	0.3113	0.3488	0.3113	0.33	0.33	+0.026 (+8.62%)	6,895,731
22 Feb 2007	MYR	0.2963	0.3225	0.2925	0.3038	0.3038	+0.015 (+5.19%)	3,701,599
21 Feb 2007	MYR	0.2775	0.2925	0.2775	0.2888	0.2888	+0.011 (+4.07%)	559,333
16 Feb 2007	MYR	0.27	0.2775	0.27	0.2775	0.2775	+0.004 (+1.35%)	133,066
15 Feb 2007	MYR	0.2663	0.2775	0.2663	0.2738	0.2738	+0.007 (+2.82%)	362,799
14 Feb 2007	MYR	0.2663	0.2775	0.2625	0.2663	0.2663	+0.004 (+1.45%)	302,666
13 Feb 2007	MYR	0.2625	0.2625	0.2625	0.2625	0.2625	0.0 (0.0%)	91,999
12 Feb 2007	MYR	0.27	0.27	0.2588	0.2625	0.2625	-0.011 (-4.13%)	69,333
9 Feb 2007	MYR	0.2625	0.2738	0.2625	0.2738	0.2738	+0.004 (+1.41%)	156,666
8 Feb 2007	MYR	0.2588	0.27	0.2588	0.27	0.27	+0.007 (+2.86%)	146,666
7 Feb 2007	MYR	0.255	0.2625	0.255	0.2625	0.2625	+0.007 (+2.94%)	99,999
6 Feb 2007	MYR	0.2625	0.2663	0.255	0.255	0.255	-0.007 (-2.86%)	867,466
5 Feb 2007	MYR	0.27	0.27	0.2625	0.2625	0.2625	-0.007 (-2.78%)	319,333
2 Feb 2007	MYR	0.2738	0.2775	0.27	0.27	0.27	-0.007 (-2.70%)	139,999
31 Jan 2007	MYR	0.2775	0.2775	0.2738	0.2775	0.2775	-0.007 (-2.63%)	59,333
30 Jan 2007	MYR	0.2813	0.285	0.2738	0.285	0.285	+0.004 (+1.32%)	650,666
29 Jan 2007	MYR	0.2738	0.2925	0.2738	0.2813	0.2813	+0.007 (+2.74%)	274,666
26 Jan 2007	MYR	0.2775	0.2775	0.2738	0.2738	0.2738	-0.007 (-2.67%)	167,999
25 Jan 2007	MYR	0.2888	0.2888	0.2813	0.2813	0.2813	-0.004 (-1.30%)	256,666
24 Jan 2007	MYR	0.2925	0.2925	0.285	0.285	0.285	-0.007 (-2.56%)	534,666
23 Jan 2007	MYR	0.285	0.2925	0.285	0.2925	0.2925	+0.007 (+2.63%)	362,666
22 Jan 2007	MYR	0.285	0.2888	0.285	0.285	0.285	0.0 (0.0%)	285,999
19 Jan 2007	MYR	0.2925	0.2925	0.2775	0.285	0.285	-0.007 (-2.56%)	451,999
18 Jan 2007	MYR	0.2888	0.2925	0.2888	0.2925	0.2925	+0.004 (+1.28%)	380,799
17 Jan 2007	MYR	0.2925	0.2963	0.2888	0.2888	0.2888	-0.004 (-1.26%)	180,133
16 Jan 2007	MYR	0.3	0.3038	0.2888	0.2925	0.2925	0.0 (0.0%)	623,999