SMIS Corporation Bhd (SMBH)

SMBH
🏛️ Malaysia →
0.71
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 0.70 0.71 0.70 0.71 0.0M
2025-09-30 0.68 0.72 0.68 0.72 0.0M
2025-09-29 0.74 0.76 0.67 0.68 0.0M
2025-09-26 0.70 0.75 0.70 0.75 0.0M
2025-09-25 0.67 0.67 0.67 0.67 0.0M
2025-09-12 0.68 0.68 0.68 0.68 0.0M
2025-09-11 0.65 0.70 0.64 0.70 0.0M
2025-09-09 0.67 0.68 0.67 0.68 0.0M
2025-09-08 0.64 0.64 0.64 0.64 0.0M
2025-09-02 0.62 0.69 0.62 0.69 0.0M
2025-08-25 0.68 0.68 0.68 0.68 0.0M
2025-08-20 0.67 0.69 0.67 0.69 0.0M
2025-08-19 0.66 0.67 0.63 0.63 0.0M
2025-08-18 0.65 0.67 0.65 0.67 0.0M
2025-08-13 0.65 0.65 0.65 0.65 0.0M
2025-08-11 0.63 0.63 0.63 0.63 0.0M
2025-08-06 0.66 0.66 0.62 0.62 0.0M
2025-08-04 0.62 0.68 0.62 0.68 0.0M
2025-07-30 0.70 0.70 0.62 0.62 0.0M
2025-07-28 0.65 0.65 0.65 0.65 0.0M
2025-07-23 0.65 0.65 0.65 0.65 0.0M
2025-07-11 0.65 0.65 0.65 0.65 0.0M
2025-07-10 0.61 0.62 0.61 0.62 0.0M
2025-07-09 0.61 0.61 0.60 0.60 0.0M
2025-07-04 0.61 0.61 0.61 0.61 0.0M
2025-07-03 0.61 0.61 0.61 0.61 0.0M
2025-06-26 0.62 0.65 0.62 0.65 0.0M
2025-06-25 0.62 0.62 0.61 0.61 0.0M
2025-06-24 0.60 0.61 0.60 0.61 0.0M
2025-06-18 0.66 0.66 0.66 0.66 0.0M
2025-06-13 0.66 0.66 0.64 0.66 0.0M
2025-06-10 0.69 0.69 0.65 0.67 0.1M
2025-06-09 0.71 0.71 0.71 0.71 0.0M
2025-06-05 0.68 0.71 0.68 0.71 0.0M
2025-06-04 0.67 0.67 0.67 0.67 0.0M
2025-06-03 0.75 0.75 0.75 0.75 0.0M
2025-05-27 0.75 0.75 0.75 0.75 0.0M
2025-05-22 0.72 0.75 0.66 0.75 0.0M
2025-05-21 0.72 0.72 0.72 0.72 0.0M
2025-05-20 0.72 0.76 0.71 0.76 0.1M
2025-05-19 0.80 0.80 0.80 0.80 0.0M
2025-05-16 0.72 0.80 0.72 0.80 0.0M
2025-05-15 0.72 0.72 0.72 0.72 0.0M
2025-05-08 0.66 0.66 0.66 0.66 0.0M
2025-05-07 0.66 0.69 0.65 0.69 0.0M
2025-05-05 0.72 0.73 0.72 0.73 0.0M
2025-05-02 0.66 0.66 0.66 0.66 0.0M
2025-04-18 0.70 0.73 0.70 0.73 0.0M
2025-04-10 0.65 0.65 0.65 0.65 0.0M
2025-04-08 0.65 0.65 0.65 0.65 0.0M
2025-04-07 0.63 0.63 0.63 0.63 0.0M
2025-03-25 0.70 0.70 0.66 0.66 0.0M
2025-03-17 0.70 0.70 0.70 0.70 0.0M
2025-03-11 0.68 0.68 0.67 0.67 0.0M
2025-03-10 0.69 0.69 0.69 0.69 0.0M
2025-03-07 0.70 0.70 0.70 0.70 0.0M
2025-03-05 0.70 0.70 0.70 0.70 0.0M
2025-03-04 0.70 0.70 0.70 0.70 0.0M
2025-02-28 0.75 0.75 0.74 0.74 0.0M
2025-02-21 0.71 0.71 0.71 0.71 0.0M
2025-02-19 0.72 0.72 0.72 0.72 0.0M
2025-02-14 0.75 0.75 0.74 0.74 0.0M
2025-02-13 0.75 0.75 0.72 0.74 0.0M
2025-02-12 0.72 0.74 0.71 0.71 0.0M
2025-02-10 0.70 0.78 0.70 0.78 0.0M
2025-01-27 0.76 0.76 0.70 0.70 0.0M
2025-01-09 0.76 0.76 0.75 0.75 0.0M
2025-01-08 0.79 0.79 0.79 0.79 0.0M
2025-01-07 0.76 0.76 0.76 0.76 0.0M