NYSEAMERICAN : SMJF
SMJ International Holdings Inc. — Price history
Industrials · Construction · Singapore
Last price 1.55 USD (Oct 30, 2026, 4:00 PM) · Market cap 42.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SMJ International Holdings Inc. (SMJF) closed at 1.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.56 | 1.65 | 1.52 | 1.58 | 82,436 | +1.94% |
| 2026-10-30 | 1.5 | 1.55 | 1.49 | 1.55 | 63,441 | +0.65% |
| 2026-10-29 | 1.5 | 1.689 | 1.5 | 1.54 | 112,385 | +3.36% |
| 2026-10-28 | 1.62 | 1.62 | 1.46 | 1.49 | 142,207 | -8.02% |
| 2026-10-27 | 1.64 | 1.71 | 1.59 | 1.62 | 104,000 | -1.82% |
| 2026-10-26 | 1.8 | 1.8 | 1.65 | 1.65 | 50,134 | -8.33% |
| 2026-10-23 | 1.74 | 1.82 | 1.69 | 1.8 | 94,325 | +2.86% |
| 2026-10-22 | 1.71 | 1.78 | 1.68 | 1.75 | 86,939 | +1.74% |
| 2026-10-21 | 1.73 | 1.77 | 1.63 | 1.72 | 112,932 | +0.58% |
| 2026-10-20 | 1.86 | 1.93 | 1.7 | 1.71 | 88,656 | -7.07% |
| 2026-10-19 | 1.76 | 1.94 | 1.76 | 1.84 | 79,333 | +8.24% |
| 2026-10-16 | 2.07 | 2.07 | 1.7 | 1.7 | 128,094 | -17.87% |
| 2026-10-15 | 2 | 2.167 | 1.92 | 2.07 | 162,383 | -0.48% |
| 2026-10-14 | 2.1 | 2.24 | 1.76 | 2.08 | 439,264 | +0.00% |
| 2026-10-13 | 1.57 | 2.3 | 1.57 | 2.08 | 2,059,459 | +34.19% |
| 2026-10-12 | 1.56 | 1.78 | 1.52 | 1.55 | 435,783 | +1.31% |
| 2026-10-09 | 1.27 | 1.74 | 1.232 | 1.53 | 8,490,014 | +23.39% |
| 2026-10-08 | 1.55 | 1.55 | 1.08 | 1.24 | 313,875 | -20.00% |
| 2026-10-07 | 1.8 | 1.83 | 1.508 | 1.55 | 295,193 | -10.40% |
| 2026-10-06 | 1.77 | 1.92 | 1.73 | 1.73 | 150,243 | -1.14% |
| 2026-10-05 | 1.98 | 2.05 | 1.75 | 1.75 | 211,374 | -5.41% |
| 2026-10-02 | 1.85 | 2.16 | 1.7 | 1.85 | 506,082 | -3.34% |
| 2026-10-01 | 2.6 | 2.6 | 1.65 | 1.914 | 392,278 | -26.10% |
| 2026-09-30 | 2.68 | 3.03 | 2.59 | 2.59 | 559,644 | +0.78% |
| 2026-09-29 | 2.2 | 3.08 | 2.2 | 2.57 | 1,465,659 | +15.25% |
| 2026-09-28 | 1.618 | 2.25 | 1.59 | 2.23 | 2,041,271 | +39.37% |
| 2026-09-25 | 1.57 | 1.63 | 1.53 | 1.6 | 181,541 | +2.56% |
| 2026-09-24 | 1.63 | 1.7 | 1.45 | 1.56 | 558,088 | -2.50% |
| 2026-09-23 | 1.31 | 1.75 | 1.31 | 1.6 | 3,617,897 | +29.03% |
| 2026-09-22 | 1.08 | 1.44 | 1.08 | 1.24 | 2,215,735 | +13.76% |
| 2026-09-21 | 1.04 | 1.1 | 1.04 | 1.09 | 567,297 | +3.81% |
| 2026-09-18 | 1.05 | 1.08 | 1.01 | 1.05 | 508,425 | -0.94% |
| 2026-09-17 | 1.01 | 1.09 | 1.01 | 1.06 | 312,014 | +6.00% |
| 2026-09-16 | 1.05 | 1.06 | 1 | 1 | 187,100 | -5.66% |
| 2026-09-15 | 1.03 | 1.06 | 1.029 | 1.06 | 160,057 | +2.91% |
| 2026-09-14 | 1.06 | 1.06 | 1.03 | 1.03 | 186,876 | -3.74% |
| 2026-09-11 | 1.05 | 1.08 | 1.05 | 1.07 | 253,218 | +2.88% |
| 2026-09-10 | 1.06 | 1.1 | 1.04 | 1.04 | 341,947 | -4.59% |
| 2026-09-09 | 1.04 | 1.09 | 1.02 | 1.09 | 390,630 | +0.00% |
| 2026-09-08 | 1.08 | 1.12 | 1.08 | 1.09 | 388,469 | -0.91% |
| 2026-09-04 | 1.01 | 1.125 | 1.01 | 1.1 | 585,606 | +6.80% |
| 2026-09-03 | 1.06 | 1.1 | 1.01 | 1.03 | 682,108 | -5.50% |
| 2026-09-02 | 1.09 | 1.14 | 1.07 | 1.09 | 675,108 | -1.80% |
| 2026-09-01 | 1.05 | 1.12 | 1.01 | 1.11 | 1,864,890 | +4.72% |
| 2026-08-31 | 1.09 | 1.15 | 1.02 | 1.06 | 1,692,761 | -4.50% |
| 2026-08-28 | 1.14 | 1.28 | 1.05 | 1.11 | 5,159,362 | -24.49% |
| 2026-08-27 | 11.17 | 11.25 | 0.9 | 1.47 | 8,750,073 | -87.03% |
| 2026-08-26 | 11.15 | 11.35 | 11.08 | 11.33 | 1,973,692 | +1.61% |
| 2026-08-25 | 11.17 | 11.43 | 11.05 | 11.15 | 2,531,140 | -0.89% |
| 2026-08-24 | 11.25 | 11.48 | 11.06 | 11.25 | 1,287,119 | -1.40% |
| 2026-08-21 | 11.35 | 11.45 | 10.84 | 11.41 | 1,625,273 | +1.60% |
| 2026-08-20 | 10.72 | 11.48 | 10.63 | 11.23 | 2,383,000 | +4.76% |
| 2026-08-19 | 10.71 | 10.88 | 10.68 | 10.72 | 1,446,877 | -1.47% |
| 2026-08-18 | 10.45 | 10.91 | 10.35 | 10.88 | 1,858,201 | +4.11% |
| 2026-08-17 | 10.1 | 10.45 | 10.1 | 10.45 | 1,551,910 | +1.95% |
| 2026-08-14 | 10.04 | 10.25 | 10.01 | 10.25 | 1,207,379 | +3.54% |
| 2026-08-13 | 9.6 | 10.2 | 9.4 | 9.9 | 450,054 | +3.13% |
| 2026-08-12 | 9.08 | 9.73 | 9.08 | 9.6 | 543,599 | +5.49% |
| 2026-08-11 | 9.02 | 9.2 | 9 | 9.1 | 2,278,105 | +3.06% |
| 2026-08-10 | 8.5 | 8.91 | 8.35 | 8.83 | 252,473 | +5.75% |
| 2026-08-07 | 8.18 | 8.45 | 8.17 | 8.35 | 1,748,611 | +1.83% |
| 2026-08-06 | 6.7 | 8.7 | 6.59 | 8.2 | 821,653 | +21.48% |
| 2026-08-05 | 5.63 | 6.905 | 5.55 | 6.75 | 1,730,762 | +20.97% |
| 2026-08-04 | 5.69 | 5.69 | 5.58 | 5.58 | 492,123 | +0.36% |
| 2026-08-03 | 5.6 | 5.62 | 5.55 | 5.56 | 117,537 | -2.11% |
| 2026-07-31 | 5.59 | 5.68 | 5.59 | 5.68 | 692,860 | +1.43% |
| 2026-07-30 | 5.65 | 5.65 | 5.55 | 5.6 | 1,004,027 | -1.75% |
| 2026-07-29 | 5.62 | 5.7 | 5.52 | 5.7 | 1,104,907 | +1.79% |
| 2026-07-28 | 5.51 | 5.69 | 5.47 | 5.6 | 1,428,751 | +0.36% |
| 2026-07-27 | 5.57 | 5.68 | 5.55 | 5.58 | 1,542,104 | +0.18% |
| 2026-07-24 | 5.58 | 5.62 | 5.45 | 5.57 | 1,093,685 | -0.36% |
| 2026-07-23 | 5.48 | 5.7 | 5.48 | 5.59 | 679,170 | +0.72% |
| 2026-07-22 | 5.35 | 5.59 | 5.35 | 5.55 | 2,089,954 | +3.16% |
| 2026-07-21 | 5.1 | 5.4 | 5.08 | 5.38 | 1,236,107 | +4.26% |
| 2026-07-20 | 5.13 | 5.18 | 5.07 | 5.16 | 822,516 | +1.18% |
| 2026-07-17 | 5.2 | 5.2 | 5.08 | 5.1 | 1,018,040 | -0.39% |
| 2026-07-16 | 5.11 | 5.2 | 5.06 | 5.12 | 722,596 | +0.99% |
| 2026-07-15 | 5.16 | 5.2 | 5.07 | 5.07 | 1,017,507 | -0.59% |
| 2026-07-14 | 5.19 | 5.25 | 5.05 | 5.1 | 1,324,718 | -1.73% |
| 2026-07-13 | 5.4 | 5.56 | 5.01 | 5.19 | 986,526 | -4.07% |
| 2026-07-10 | 5.42 | 5.53 | 5.41 | 5.41 | 589,894 | +0.00% |
| 2026-07-09 | 5.4 | 5.56 | 5.4 | 5.41 | 1,452,747 | +0.19% |
| 2026-07-08 | 5.32 | 5.44 | 5.21 | 5.4 | 220,127 | +0.75% |
| 2026-07-07 | 5.36 | 5.4 | 5.26 | 5.36 | 136,115 | -0.37% |
| 2026-07-06 | 5.25 | 5.39 | 5.25 | 5.38 | 156,501 | +2.48% |
| 2026-07-02 | 5.22 | 5.39 | 5.22 | 5.25 | 131,644 | +0.96% |
| 2026-07-01 | 5.185 | 5.44 | 5 | 5.2 | 2,692,717 | +1.96% |
| 2026-06-30 | 5.22 | 5.285 | 5.1 | 5.1 | 115,544 | -1.92% |
| 2026-06-29 | 5.44 | 5.8 | 5.08 | 5.2 | 118,609 | -5.45% |
| 2026-06-26 | 5.31 | 5.565 | 5.3 | 5.5 | 1,293,221 | +2.80% |
| 2026-06-25 | 5.2 | 5.42 | 5.17 | 5.35 | 247,912 | +2.88% |
| 2026-06-24 | 5.19 | 5.23 | 5.19 | 5.2 | 29,110 | +0.19% |
| 2026-06-23 | 5.11 | 5.25 | 5.11 | 5.19 | 27,908 | -0.57% |
| 2026-06-22 | 5.22 | 5.22 | 5.17 | 5.22 | 115,269 | +0.00% |
| 2026-06-18 | 5.2 | 5.22 | 5.17 | 5.22 | 82,854 | +0.38% |
| 2026-06-17 | 5.15 | 5.29 | 5.15 | 5.2 | 25,513 | -1.14% |
| 2026-06-16 | 5.13 | 5.27 | 5.11 | 5.26 | 198,011 | +1.94% |
| 2026-06-15 | 4.91 | 5.2 | 4.89 | 5.16 | 2,011,265 | +4.03% |
| 2026-06-12 | 5.31 | 5.38 | 4.86 | 4.96 | 623,991 | -6.42% |
| 2026-06-11 | 5.35 | 5.4 | 5.29 | 5.3 | 48,593 | -0.93% |
| 2026-06-10 | 5.35 | 5.51 | 5.29 | 5.35 | 1,709,846 | +0.56% |
| 2026-06-09 | 5.3 | 5.35 | 5.27 | 5.32 | 167,891 | -0.56% |
| 2026-06-08 | 5.25 | 5.39 | 5.22 | 5.35 | 488,933 | +0.94% |
| 2026-06-05 | 5.14 | 5.35 | 4.95 | 5.3 | 2,572,593 | +1.53% |
| 2026-06-04 | 5.14 | 5.23 | 5.13 | 5.22 | 922,610 | +2.15% |
| 2026-06-03 | 5.06 | 5.26 | 5.02 | 5.11 | 1,488,422 | +0.20% |
| 2026-06-02 | 4.85 | 5.1 | 4.81 | 5.1 | 209,085 | +5.59% |
| 2026-06-01 | 4.85 | 4.9 | 4.71 | 4.83 | 3,195,286 | +1.47% |
| 2026-05-29 | 4.8 | 4.826 | 4.76 | 4.76 | 3,956 | -1.24% |
| 2026-05-28 | 4.75 | 4.85 | 4.71 | 4.82 | 11,060 | +2.34% |
| 2026-05-27 | 4.71 | 4.939 | 4.39 | 4.71 | 20,126 | +0.21% |
| 2026-05-26 | 4.7 | 4.901 | 4.7 | 4.7 | 61,364 | -6.56% |
| 2026-05-22 | 5.1 | 5.625 | 4.75 | 5.03 | 138,112 | +0.00% |
| 2026-05-21 | 4.51 | 5.15 | 4.38 | 5.03 | 131,828 | +14.06% |
| 2026-05-20 | 3.69 | 4.6 | 3.48 | 4.41 | 820,272 | +15.14% |
| 2026-05-19 | 3.42 | 3.9 | 3.42 | 3.83 | 382,657 | +9.74% |
| 2026-05-18 | 3.49 | 3.56 | 3.41 | 3.49 | 328,122 | +2.05% |
| 2026-05-15 | 3.36 | 3.48 | 3.32 | 3.42 | 85,308 | +1.48% |
| 2026-05-14 | 3.4 | 3.52 | 3.32 | 3.37 | 110,700 | -1.17% |
| 2026-05-13 | 3.42 | 3.52 | 3.41 | 3.41 | 1,084,741 | -0.58% |