Smart Digital Group Limited - Ordinary Shares (SDM)

Historical Prices For Smart Digital Group Limited - Ordinary Shares (SDM)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	14.30	14.37	1.50	1.85	25,855,520	1.85
9/25/2025	15.89	16.07	13.19	13.61	4,602,758	13.61
9/24/2025	15.72	16.30	14.82	16.03	3,174,683	16.03
9/23/2025	15.08	15.62	14.52	15.61	3,898,971	15.61
9/22/2025	13.85	14.85	13.10	14.85	5,314,275	14.85
9/19/2025	13.84	13.92	13.53	13.81	4,486,627	13.81
9/18/2025	14.10	14.30	13.80	14.00	4,416,660	14.00
9/17/2025	13.30	14.00	12.70	13.99	5,324,996	13.99
9/16/2025	12.17	12.98	11.82	12.94	5,671,427	12.94
9/15/2025	9.73	12.00	9.73	11.95	5,505,457	11.95
9/12/2025	10.91	11.77	9.13	9.85	740,340	9.85
9/11/2025	9.00	10.98	9.00	10.98	657,832	10.98
9/10/2025	9.70	10.31	8.68	9.20	622,265	9.20
9/09/2025	10.10	10.68	9.62	9.94	652,169	9.94
9/08/2025	9.80	10.70	9.58	10.23	651,654	10.23
9/05/2025	9.02	10.60	8.90	9.98	650,396	9.98
9/04/2025	9.16	10.19	8.68	9.02	661,655	9.02
9/03/2025	10.05	10.60	9.05	9.41	706,589	9.41
9/02/2025	11.78	12.25	9.30	9.70	687,967	9.70
8/29/2025	10.62	12.80	9.90	11.61	652,338	11.61
8/28/2025	10.86	11.95	10.00	10.59	673,451	10.59
8/27/2025	12.58	12.75	10.70	10.86	709,323	10.86
8/26/2025	12.85	14.80	11.54	11.82	680,923	11.82
8/25/2025	13.29	14.73	12.26	13.58	717,983	13.58
8/22/2025	11.80	13.75	11.50	13.69	733,616	13.69
8/21/2025	10.02	12.53	9.80	11.88	742,988	11.88
8/20/2025	9.90	11.59	9.20	10.71	717,583	10.71
8/19/2025	12.94	15.00	9.40	9.70	744,762	9.70
8/18/2025	11.43	13.23	11.43	12.12	746,589	12.12
8/15/2025	11.80	14.80	11.69	12.41	784,453	12.41
8/14/2025	12.27	12.80	11.16	11.73	766,868	11.73
8/13/2025	11.79	13.54	11.50	12.60	751,123	12.60
8/12/2025	9.41	13.71	9.41	12.65	764,135	12.65
8/11/2025	10.47	11.20	9.19	10.33	790,345	10.33
8/08/2025	11.03	11.03	8.41	10.17	777,571	10.17
8/07/2025	10.01	11.68	8.52	10.40	783,538	10.40
8/06/2025	17.71	20.00	8.01	10.68	1,043,579	10.68
8/05/2025	20.46	21.32	17.10	18.10	851,081	18.10
8/04/2025	19.61	21.49	17.52	20.00	861,145	20.00
8/01/2025	21.98	23.49	18.35	20.70	1,008,811	20.70
7/31/2025	25.48	27.36	21.06	21.97	1,040,639	21.97
7/30/2025	22.00	27.80	21.50	26.00	701,492	26.00
7/29/2025	22.41	23.30	19.50	20.65	833,522	20.65
7/28/2025	17.61	29.40	17.61	25.23	917,707	25.23
7/25/2025	17.01	18.48	15.84	17.61	915,458	17.61
7/24/2025	17.44	20.10	17.15	17.74	823,464	17.74
7/23/2025	23.65	24.18	15.36	17.43	832,971	17.43
7/22/2025	19.60	22.00	17.68	21.50	817,356	21.50
7/21/2025	19.89	21.10	18.00	19.80	796,497	19.80
7/18/2025	18.51	20.80	16.38	17.80	702,650	17.80
7/17/2025	16.50	20.05	16.50	18.50	576,590	18.50
7/16/2025	12.96	20.00	12.96	19.01	394,432	19.01
7/15/2025	14.52	16.26	12.33	13.69	493,920	13.69
7/14/2025	14.91	16.43	14.16	14.97	507,458	14.97
7/11/2025	13.32	20.90	13.32	16.50	519,998	16.50
7/10/2025	12.04	13.42	11.51	12.73	408,852	12.73
7/09/2025	12.47	13.05	12.10	12.20	478,621	12.20
7/08/2025	12.34	14.00	11.70	12.69	477,911	12.69
7/07/2025	11.30	12.95	11.01	12.12	1,014,852	12.12
7/03/2025	10.66	11.94	10.30	10.76	520,292	10.76
7/02/2025	10.93	12.73	10.34	10.66	1,019,964	10.66
7/01/2025	11.60	14.23	9.69	11.00	910,692	11.00
6/30/2025	8.11	11.69	7.88	11.40	1,111,500	11.40