Smtrack Bhd Recent Share Price (KLSE:0169)

KLSE:0169 - SMTrack Bhd Smtrack Bhd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Sep 2024	MYR	0.025	0.025	0.025	0.025	0.025	-0.005 (-16.67%)	579,400
5 Sep 2024	MYR	0.025	0.03	0.02	0.03	0.03	+0.005 (+20%)	485,800
4 Sep 2024	MYR	0.025	0.025	0.02	0.025	0.025	-0.005 (-16.67%)	1,132,400
3 Sep 2024	MYR	0.025	0.03	0.02	0.03	0.03	+0.005 (+20%)	1,413,000
2 Sep 2024	MYR	0.025	0.025	0.025	0.025	0.025	0.0 (0.0%)	8,612,500
30 Aug 2024	MYR	0.025	0.03	0.02	0.025	0.025	0.0 (0.0%)	9,998,800
29 Aug 2024	MYR	0.025	0.03	0.025	0.025	0.025	-0.005 (-16.67%)	292,000
28 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	+0.005 (+20%)	2,000,100
27 Aug 2024	MYR	0.025	0.03	0.025	0.025	0.025	0.0 (0.0%)	452,400
26 Aug 2024	MYR	0.025	0.025	0.025	0.025	0.025	0.0 (0.0%)	193,200
23 Aug 2024	MYR	0.025	0.025	0.025	0.025	0.025	0.0 (0.0%)	599,000
22 Aug 2024	MYR	0.025	0.03	0.025	0.025	0.025	0.0 (0.0%)	291,500
21 Aug 2024	MYR	0.025	0.03	0.025	0.025	0.025	-0.005 (-16.67%)	385,100
20 Aug 2024	MYR	0.025	0.03	0.025	0.03	0.03	0.0 (0.0%)	2,015,300
19 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	0.0 (0.0%)	928,900
16 Aug 2024	MYR	0.025	0.03	0.025	0.03	0.03	+0.005 (+20%)	8,056,000
15 Aug 2024	MYR	0.025	0.03	0.025	0.025	0.025	-0.005 (-16.67%)	2,852,400
14 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	+0.005 (+20%)	257,700
13 Aug 2024	MYR	0.03	0.03	0.025	0.025	0.025	-0.005 (-16.67%)	3,194,100
12 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	0.0 (0.0%)	1,043,400
9 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	0.0 (0.0%)	689,400
8 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	0.0 (0.0%)	830,000
7 Aug 2024	MYR	0.03	0.03	0.025	0.03	0.03	0.0 (0.0%)	1,668,800
6 Aug 2024	MYR	0.025	0.03	0.025	0.03	0.03	+0.005 (+20%)	9,397,200
5 Aug 2024	MYR	0.025	0.03	0.02	0.025	0.025	-0.005 (-16.67%)	17,051,700
2 Aug 2024	MYR	0.03	0.03	0.02	0.03	0.03	0.0 (0.0%)	40,375,700
1 Aug 2024	MYR	0.04	0.04	0.025	0.03	0.03	-0.01 (-25%)	142,115,800
31 Jul 2024	MYR	0.04	0.04	0.035	0.04	0.04	0.0 (0.0%)	13,430,000
30 Jul 2024	MYR	0.04	0.045	0.035	0.04	0.04	0.0 (0.0%)	27,609,500
29 Jul 2024	MYR	0.04	0.045	0.035	0.04	0.04	0.0 (0.0%)	34,740,300

First
1
2
3
4
5
Last