Kuala Lumpur - Delayed Quote
MYR
99 Speed Mart Retail Holdings Berhad (5326.KL)
3.0800
+0.0200
(+0.65%)
At close: 4:54:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.0400
3.0700
3.0200
3.0600
3.0600
3,215,500
Oct 29, 2026
3.0200
3.0400
3.0000
3.0400
3.0400
6,464,400
Oct 28, 2026
3.1000
3.1000
3.0100
3.0100
3.0100
2,091,600
Oct 27, 2026
3.1200
3.1200
3.0700
3.1100
3.1100
1,152,200
Oct 26, 2026
3.1100
3.1200
3.0800
3.1200
3.1200
442,500
Oct 23, 2026
3.0600
3.1200
3.0400
3.1000
3.1000
1,833,800
Oct 22, 2026
3.0500
3.0800
3.0500
3.0600
3.0600
3,547,700
Oct 21, 2026
3.1300
3.1300
3.0500
3.0500
3.0500
1,242,300
Oct 20, 2026
3.1100
3.1100
3.0500
3.1100
3.1100
987,800
Oct 19, 2026
3.1000
3.1100
3.0600
3.1100
3.1100
856,500
Oct 16, 2026
3.0700
3.1000
3.0600
3.1000
3.1000
1,507,200
Oct 15, 2026
3.0900
3.1000
3.0400
3.0700
3.0700
1,512,300
Oct 14, 2026
3.0800
3.0900
3.0500
3.0900
3.0900
1,579,200
Oct 13, 2026
3.1400
3.1400
3.0500
3.0800
3.0800
2,518,000
Oct 12, 2026
3.2500
3.2500
3.1100
3.1400
3.1400
2,885,600
Oct 9, 2026
3.1300
3.3000
3.1300
3.2300
3.2300
9,719,000
Oct 8, 2026
3.0800
3.1600
3.0800
3.1200
3.1200
5,259,600
Oct 7, 2026
3.1200
3.1300
3.0600
3.0800
3.0800
2,068,100
Oct 6, 2026
3.1400
3.1700
3.1100
3.1200
3.1200
1,493,800
Oct 5, 2026
3.0700
3.1700
3.0700
3.1200
3.1200
4,940,300
Oct 2, 2026
3.0500
3.1000
3.0200
3.0600
3.0600
4,541,500
Oct 1, 2026
3.1400
3.1400
3.0300
3.0400
3.0400
5,012,200
Sep 30, 2026
3.1500
3.1700
3.1200
3.1500
3.1500
11,901,600
Sep 29, 2026
3.2000
3.2000
3.1200
3.1500
3.1500
2,095,800
Sep 28, 2026
3.2000
3.2300
3.2000
3.2000
3.2000
1,499,900
Sep 25, 2026
3.2000
3.2200
3.1700
3.2000
3.2000
2,746,400
Sep 24, 2026
3.2700
3.2700
3.1900
3.2000
3.2000
2,032,900
Sep 23, 2026
3.2300
3.3100
3.2200
3.2700
3.2700
2,743,200
Sep 22, 2026
3.2600
3.2600
3.1800
3.2300
3.2300
3,625,800
Sep 21, 2026
3.1900
3.2800
3.1500
3.2300
3.2300
4,399,500
Sep 18, 2026
3.1600
3.2200
3.1500
3.1900
3.1900
3,695,000
Sep 17, 2026
3.1600
3.1800
3.1100
3.1600
3.1600
7,723,300
Sep 15, 2026
3.2200
3.2600
3.1200
3.1400
3.1400
6,823,600
Sep 14, 2026
3.3700
3.3700
3.2100
3.2200
3.2200
7,547,800
Sep 11, 2026
3.3900
3.4100
3.3700
3.3800
3.3800
440,000
Sep 10, 2026
3.4700
3.4700
3.3800
3.3900
3.3900
4,418,600
Sep 9, 2026
3.4500
3.4800
3.4500
3.4700
3.4700
430,700
Sep 8, 2026
3.4400
3.4800
3.4300
3.4500
3.4500
1,097,200
Sep 7, 2026
3.4300
3.5000
3.4100
3.4300
3.4300
1,271,700
Sep 4, 2026
3.4100
3.4900
3.3900
3.4300
3.4300
3,074,300
Sep 3, 2026
3.3800
3.4500
3.3800
3.4300
3.4300
1,122,400
Sep 2, 2026
3.4100
3.4100
3.3600
3.3800
3.3800
2,263,900
Sep 1, 2026
3.4200
3.4400
3.3600
3.4100
3.4100
4,430,600
Aug 28, 2026
3.3800
3.4600
3.3800
3.4000
3.4000
7,450,700
Aug 27, 2026
3.4500
3.4700
3.3800
3.3800
3.3800
4,816,800
Aug 26, 2026
3.4100
3.5000
3.3900
3.4500
3.4500
3,996,200
Aug 24, 2026
3.4500
3.4600
3.3900
3.4100
3.4100
5,186,600
Aug 21, 2026
3.4800
3.5200
3.4100
3.4500
3.4500
2,723,500
Aug 20, 2026
3.5300
3.5500
3.4700
3.4800
3.4800
1,950,500
Aug 19, 2026
3.5500
3.5600
3.5000
3.5300
3.5300
3,298,700
Aug 18, 2026
3.6000
3.6200
3.5200
3.5400
3.5400
5,557,400
Aug 17, 2026
3.6500
3.6500
3.5800
3.5900
3.5900
3,822,600
Aug 14, 2026
3.6300
3.6700
3.6300
3.6500
3.6500
697,300
Aug 13, 2026
3.6500
3.6600
3.6100
3.6200
3.6200
1,775,600
Aug 12, 2026
3.6900
3.6900
3.6400
3.6500
3.6500
1,933,600
Aug 11, 2026
3.6800
3.7000
3.6400
3.6900
3.6900
1,438,300
Aug 10, 2026
3.6400
3.6900
3.6100
3.6800
3.6800
1,256,800
Aug 7, 2026
3.6300
3.6500
3.5800
3.6100
3.6100
3,163,900
Aug 6, 2026
3.7000
3.7000
3.6000
3.6200
3.6200
3,121,600
Aug 5, 2026
3.6500
3.7000
3.6400
3.7000
3.7000
1,689,000
Aug 4, 2026
3.6800
3.6800
3.6200
3.6400
3.6400
1,184,200
Aug 3, 2026
3.6700
3.6900
3.6200
3.6800
3.6800
759,600
Jul 31, 2026
3.6000
3.6600
3.6000
3.6600
3.6600
1,142,200
Jul 30, 2026
3.5800
3.6400
3.5400
3.6000
3.6000
1,405,200
Jul 29, 2026
3.5900
3.6100
3.5600
3.5800
3.5800
1,499,500
Jul 28, 2026
3.6800
3.7300
3.5700
3.5700
3.5700
3,657,900
Jul 27, 2026
3.6900
3.7200
3.6600
3.7000
3.7000
1,600,000
Jul 24, 2026
3.7400
3.7500
3.6700
3.6900
3.6900
3,199,900
Jul 23, 2026
3.7200
3.7900
3.7200
3.7500
3.7500
12,533,800
Jul 22, 2026
3.7000
3.7400
3.6700
3.7200
3.7200
3,397,000
Jul 21, 2026
3.7000
3.7400
3.6700
3.7000
3.7000
2,882,600
Jul 20, 2026
3.6900
3.7300
3.6700
3.7000
3.7000
2,621,600
Jul 17, 2026
3.7200
3.7400
3.6700
3.6900
3.6900
4,249,200
Jul 16, 2026
3.6800
3.7400
3.6700
3.7200
3.7200
2,191,300
Jul 15, 2026
3.6300
3.6900
3.6300
3.6900
3.6900
1,970,600
Jul 14, 2026
3.6700
3.6700
3.6100
3.6300
3.6300
1,226,300
Jul 13, 2026
3.7000
3.7000
3.6300
3.6700
3.6700
1,193,000
Jul 10, 2026
3.6800
3.7400
3.6600
3.7000
3.7000
3,687,400
Jul 9, 2026
3.6600
3.6900
3.6300
3.6700
3.6700
850,300
Jul 8, 2026
3.6000
3.6600
3.6000
3.6600
3.6600
1,599,200
Jul 7, 2026
3.6200
3.6400
3.5900
3.5900
3.5900
3,134,500
Jul 6, 2026
3.6900
3.6900
3.5800
3.6100
3.6100
3,131,100
Jul 3, 2026
3.6300
3.7400
3.6200
3.7000
3.7000
11,804,500
Jul 2, 2026
3.5800
3.6400
3.5800
3.6200
3.6200
12,453,100
Jul 1, 2026
3.5300
3.5900
3.5200
3.5700
3.5700
5,267,900
Jun 30, 2026
3.5600
3.5800
3.5200
3.5300
3.5300
3,269,400
Jun 29, 2026
3.5400
3.5800
3.4900
3.5600
3.5600
2,556,900
Jun 26, 2026
3.5800
3.5800
3.5200
3.5500
3.5500
4,255,400
Jun 25, 2026
3.6200
3.6300
3.5600
3.5800
3.5800
2,942,500
Jun 24, 2026
3.5800
3.6300
3.5800
3.6200
3.6200
1,862,100
Jun 23, 2026
3.5800
3.6200
3.5500
3.6000
3.6000
3,546,100
Jun 22, 2026
3.5800
3.6400
3.5700
3.5800
3.5800
2,517,200
Jun 19, 2026
3.5600
3.6000
3.5500
3.5800
3.5800
4,618,700
Jun 18, 2026
3.4000
3.6400
3.3900
3.5700
3.5700
12,979,100
Jun 16, 2026
3.4400
3.4400
3.3900
3.4000
3.4000
6,589,800
Jun 15, 2026
3.3600
3.4500
3.3400
3.4400
3.4400
4,387,900
Jun 12, 2026
3.3300
3.3800
3.3200
3.3600
3.3600
1,405,300
Jun 11, 2026
3.3700
3.3700
3.3100
3.3300
3.3300
1,177,600
Jun 10, 2026
3.3500
3.3900
3.3300
3.3700
3.3700
1,168,800
Jun 9, 2026
3.3600
3.3900
3.3300
3.3500
3.3500
3,128,100
Jun 8, 2026
3.3100
3.3800
3.2500
3.3500
3.3500
1,923,600
Jun 5, 2026
3.3000
3.3200
3.3000
3.3100
3.3100
2,025,700
Jun 4, 2026
0.0225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
3.3200
3.3200
3.2800
3.3000
3.3000
2,764,400
Jun 3, 2026
3.3300
3.3600
3.2900
3.3000
3.2775
3,404,400
May 29, 2026
3.3200
3.3800
3.2900
3.3000
3.2775
6,019,200
May 28, 2026
3.3300
3.3800
3.2900
3.3000
3.2775
2,388,700
May 26, 2026
3.4000
3.4000
3.3100
3.3200
3.2974
1,689,700
May 25, 2026
3.4500
3.4600
3.4000
3.4100
3.3868
2,728,400
May 22, 2026
3.3700
3.4700
3.3600
3.4500
3.4265
6,147,300
May 21, 2026
3.4000
3.4000
3.3400
3.3600
3.3371
2,317,200
May 20, 2026
3.4200
3.4300
3.3600
3.3700
3.3470
1,826,400
May 19, 2026
3.3900
3.4900
3.3900
3.4100
3.3868
10,610,600
May 18, 2026
3.3300
3.3400
3.2600
3.2800
3.2576
3,073,200
May 15, 2026
3.3600
3.3900
3.3000
3.3200
3.2974
2,215,800
May 14, 2026
3.3300
3.3600
3.3300
3.3600
3.3371
5,202,300
May 13, 2026
3.3900
3.4100
3.3200
3.3300
3.3073
5,043,000
May 12, 2026
3.3700
3.4100
3.3600
3.3900
3.3669
4,460,300
May 11, 2026
3.3900
3.3900
3.3500
3.3600
3.3371
3,579,200
May 8, 2026
3.3800
3.3900
3.3500
3.3800
3.3570
959,100
May 7, 2026
3.4000
3.4000
3.3500
3.3800
3.3570
4,963,400
May 6, 2026
3.4800
3.4900
3.3600
3.3800
3.3570
6,709,600
May 5, 2026
3.4700
3.4800
3.4400
3.4800
3.4563
2,031,600
May 4, 2026
3.4500
3.4800
3.4400
3.4800
3.4563
2,107,200
Apr 30, 2026
3.4700
3.4700
3.4300
3.4500
3.4265
1,641,600
Apr 29, 2026
3.4800
3.5000
3.4600
3.4700
3.4463
2,252,400
Apr 28, 2026
3.5500
3.5800
3.4800
3.4800
3.4563
2,458,800
Apr 27, 2026
3.5200
3.6000
3.5200
3.5500
3.5258
4,569,300
Apr 24, 2026
3.5300
3.5500
3.5000
3.5200
3.4960
4,515,500
Apr 23, 2026
3.5400
3.5800
3.5000
3.5200
3.4960
3,718,000
Apr 22, 2026
3.6100
3.6400
3.5100
3.5300
3.5059
4,080,600
Apr 21, 2026
3.6600
3.6900
3.6000
3.6100
3.5854
2,105,500
Apr 20, 2026
3.6800
3.7000
3.6300
3.6600
3.6350
3,872,500
Apr 17, 2026
3.5700
3.7400
3.5000
3.7200
3.6946
9,446,200
Apr 16, 2026
3.4200
3.6200
3.4200
3.5700
3.5457
7,131,800
Apr 15, 2026
3.4000
3.4500
3.3600
3.4100
3.3868
3,858,500
Apr 14, 2026
3.3400
3.4300
3.3300
3.3800
3.3570
3,746,100
Apr 13, 2026
3.4000
3.4000
3.3000
3.3000
3.2775
3,782,600
Apr 10, 2026
3.3900
3.4600
3.3900
3.4100
3.3868
2,191,600
Apr 9, 2026
3.4600
3.4700
3.3700
3.3800
3.3570
2,504,000
Apr 8, 2026
3.3600
3.4700
3.3100
3.4500
3.4265
3,587,500
Apr 7, 2026
3.3800
3.3800
3.2700
3.3200
3.2974
2,501,000
Apr 6, 2026
3.2400
3.3800
3.2000
3.3500
3.3272
4,633,600
Apr 3, 2026
3.3000
3.3500
3.2300
3.2400
3.2179
3,746,700
Apr 2, 2026
3.4000
3.4300
3.2700
3.3000
3.2775
5,210,800
Apr 1, 2026
3.4400
3.4400
3.3600
3.3900
3.3669
2,704,500
Mar 31, 2026
3.4000
3.4300
3.3800
3.4100
3.3868
2,853,900
Mar 30, 2026
3.4500
3.4500
3.3800
3.4000
3.3768
4,795,300
Mar 27, 2026
3.5000
3.5400
3.4600
3.4800
3.4563
2,194,200
Mar 26, 2026
3.5300
3.5400
3.4800
3.5100
3.4861
8,714,000
Mar 25, 2026
3.5200
3.5400
3.5000
3.5100
3.4861
4,808,300
Mar 24, 2026
3.5000
3.5200
3.4400
3.5200
3.4960
3,842,300
Mar 19, 2026
3.5000
3.5200
3.4700
3.5000
3.4761
7,688,600
Mar 18, 2026
3.5600
3.5600
3.4900
3.5200
3.4960
11,184,500
Mar 17, 2026
3.5600
3.5900
3.5300
3.5500
3.5258
1,649,100
Mar 16, 2026
3.5400
3.5900
3.4400
3.5500
3.5258
7,394,500
Mar 13, 2026
3.5100
3.5800
3.4800
3.5600
3.5357
12,328,800
Mar 12, 2026
3.4400
3.5800
3.4300
3.5100
3.4861
11,098,700
Mar 11, 2026
3.4500
3.4700
3.4000
3.4500
3.4265
14,672,200
Mar 10, 2026
3.4000
3.4800
3.3800
3.4500
3.4265
11,234,100
Mar 9, 2026
3.4400
3.4400
3.2200
3.3500
3.3272
16,961,700
Mar 6, 2026
3.4900
3.4900
3.4500
3.4700
3.4463
11,067,000
Mar 5, 2026
3.4700
3.5200
3.4500
3.5000
3.4761
14,067,000
Mar 4, 2026
3.5500
3.5600
3.4000
3.4400
3.4165
6,206,800
Mar 3, 2026
3.4600
3.5700
3.4600
3.5500
3.5258
7,567,700
Mar 2, 2026
3.3600
3.5000
3.3500
3.4500
3.4265
10,667,200
Feb 27, 2026
3.5800
3.5800
3.3800
3.4400
3.4165
22,641,900
Feb 26, 2026
3.5900
3.6200
3.5700
3.5800
3.5556
9,708,700
Feb 25, 2026
3.6600
3.6600
3.5900
3.5900
3.5655
11,443,500
Feb 24, 2026
3.6500
3.6700
3.6100
3.6500
3.6251
8,044,100
Feb 23, 2026
3.6200
3.6700
3.5800
3.6500
3.6251
12,578,500
Feb 20, 2026
3.5100
3.6600
3.5100
3.6200
3.5953
21,381,400
Feb 19, 2026
3.7300
3.7400
3.5000
3.5000
3.4761
38,648,100
Feb 16, 2026
3.9800
3.9800
3.6600
3.7300
3.7046
49,040,800
Feb 13, 2026
3.9400
3.9600
3.9000
3.9500
3.9231
6,987,400
Feb 12, 2026
4.0100
4.0100
3.9100
3.9500
3.9231
13,268,100
Feb 11, 2026
3.9800
4.0100
3.9700
4.0100
3.9827
17,147,400
Feb 10, 2026
4.1500
4.1500
3.9600
3.9600
3.9330
12,988,400
Feb 9, 2026
3.9900
4.1500
3.9900
4.1500
4.1217
11,329,800
Feb 6, 2026
3.9700
3.9900
3.9400
3.9600
3.9330
10,610,900
Feb 5, 2026
4.0200
4.0400
3.9500
3.9700
3.9429
18,141,400
Feb 4, 2026
3.9100
4.0300
3.9100
4.0100
3.9827
12,732,000
Feb 3, 2026
3.9700
4.0500
3.9000
3.9000
3.8734
16,218,200
Jan 30, 2026
4.0000
4.0300
3.9900
4.0000
3.9727
4,159,000
Jan 29, 2026
4.0300
4.0600
3.9800
4.0000
3.9727
11,024,200
Jan 28, 2026
3.9900
4.0500
3.9800
4.0300
4.0025
9,990,000
Jan 27, 2026
3.9100
4.0400
3.8800
3.9800
3.9529
13,167,700
Jan 26, 2026
3.9000
3.9500
3.8700
3.9100
3.8833
9,536,000
Jan 23, 2026
3.8200
3.9400
3.8100
3.9000
3.8734
9,893,700
Jan 22, 2026
3.8100
3.8500
3.7900
3.8200
3.7940
10,970,800
Jan 21, 2026
3.8600
3.8900
3.8000
3.8100
3.7840
10,530,800
Jan 20, 2026
3.8300
3.9100
3.8000
3.8600
3.8337
4,786,800
Jan 19, 2026
3.8500
3.8500
3.8500
3.8500
3.8238
-
Jan 16, 2026
3.9000
3.9100
3.8500
3.8500
3.8238
10,391,400
Jan 15, 2026
3.9600
3.9600
3.8600
3.8900
3.8635
12,106,400
Jan 14, 2026
3.9200
3.9800
3.9100
3.9600
3.9330
8,435,000
Jan 13, 2026
3.9000
3.9500
3.8900
3.9200
3.8933
9,542,600
Jan 12, 2026
3.9300
3.9600
3.8900
3.9000
3.8734
8,242,900
Jan 9, 2026
3.8800
3.9300
3.8600
3.9300
3.9032
6,238,900
Jan 8, 2026
3.9600
3.9900
3.8800
3.8800
3.8535
5,786,500
Jan 7, 2026
3.8400
4.0200
3.8100
3.9400
3.9131
14,364,300
Jan 6, 2026
3.8400
3.8500
3.7800
3.8300
3.8039
12,454,400
Jan 5, 2026
3.7800
3.8500
3.7600
3.8200
3.7940
6,019,900
Jan 2, 2026
3.8200
3.8200
3.6900
3.7800
3.7542
14,564,100
Dec 31, 2025
3.8800
3.8800
3.7900
3.8100
3.7840
4,093,900
Dec 30, 2025
3.8200
3.8800
3.8000
3.8800
3.8535
5,384,900
Dec 29, 2025
3.8000
3.8900
3.8000
3.8100
3.7840
7,106,800
Dec 26, 2025
3.7800
3.8300
3.7700
3.8000
3.7741
5,140,500
Dec 24, 2025
3.7500
3.8100
3.7200
3.7800
3.7542
11,009,000
Dec 23, 2025
3.7700
3.7700
3.7400
3.7500
3.7244
7,100,000
Dec 22, 2025
3.7900
3.8300
3.7300
3.7700
3.7443
7,411,400
Dec 19, 2025
3.7200
3.8000
3.7100
3.8000
3.7741
7,626,200
Dec 18, 2025
3.6500
3.7400
3.6400
3.7300
3.7046
6,033,000
Dec 17, 2025
3.6500
3.7700
3.6100
3.6500
3.6251
15,076,000
Dec 16, 2025
3.5600
3.6800
3.5600
3.6500
3.6251
8,298,500
Dec 15, 2025
3.5400
3.5600
3.5100
3.5500
3.5258
3,769,500
Dec 12, 2025
3.5500
3.5700
3.4800
3.5300
3.5059
5,633,600
Dec 11, 2025
3.5200
3.5600
3.5000
3.5300
3.5059
4,189,900
Dec 10, 2025
3.5500
3.5500
3.5100
3.5200
3.4960
3,793,900
Dec 9, 2025
3.4800
3.5600
3.4700
3.5400
3.5159
8,558,500
Dec 8, 2025
3.4900
3.4900
3.4200
3.4800
3.4563
3,935,200
Dec 5, 2025
3.5300
3.5600
3.4900
3.5000
3.4761
2,853,500
Dec 4, 2025
3.4900
3.5600
3.4500
3.5300
3.5059
8,402,600
Dec 3, 2025
3.4200
3.5000
3.3700
3.4900
3.4662
9,721,600
Dec 2, 2025
3.3700
3.4100
3.3300
3.4100
3.3868
6,415,700
Dec 1, 2025
0.0225
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
3.3500
3.4000
3.3400
3.3700
3.3470
3,999,700
Nov 28, 2025
3.3800
3.4100
3.3000
3.3500
3.3048
7,126,900
Nov 27, 2025
3.3500
3.4000
3.3400
3.3800
3.3344
7,372,300
Nov 26, 2025
3.3400
3.3800
3.3000
3.3500
3.3048
11,809,100
Nov 25, 2025
3.4500
3.4700
3.3300
3.3300
3.2851
12,682,800
Nov 24, 2025
3.3500
3.4800
3.3500
3.4800
3.4331
14,896,700
Nov 21, 2025
3.3700
3.3900
3.3300
3.3400
3.2949
9,350,800
Nov 20, 2025
3.3100
3.4400
3.3100
3.3800
3.3344
15,929,100
Nov 19, 2025
3.2400
3.3200
3.2200
3.3000
3.2555
14,885,300
Nov 18, 2025
3.2800
3.4000
3.2300
3.2400
3.1963
22,658,300
Nov 17, 2025
3.2400
3.2500
3.1700
3.2500
3.2062
11,513,200
Nov 14, 2025
3.1800
3.2700
3.1700
3.2300
3.1864
15,573,800
Nov 13, 2025
3.1400
3.2400
3.1400
3.2000
3.1568
27,371,100
Nov 12, 2025
3.1400
3.1500
3.1000
3.1400
3.0976
25,502,600
Nov 11, 2025
3.0600
3.1300
3.0400
3.1300
3.0878
15,622,500
Nov 10, 2025
3.0400
3.0700
3.0300
3.0600
3.0187
5,305,000
Nov 7, 2025
3.0800
3.0900
3.0400
3.0400
2.9990
4,267,800
Nov 6, 2025
3.0600
3.0900
3.0200
3.0800
3.0385
9,110,100
Nov 5, 2025
3.1000
3.1000
3.0100
3.0500
3.0089
10,880,000
Nov 4, 2025
3.1000
3.1100
3.0500
3.1100
3.0680
6,849,200
Nov 3, 2025
3.1300
3.1600
3.0800
3.1000
3.0582
6,929,000
