5 DAY PERFORMANCE
-18.09%
1 MONTH PERFORMANCE
+119.58%
Smart Digital Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $17.01 | $17.61 (3.53%) | $18.48 | $15.84 | 915.20 K | $466.67 M |
| 07/24/2025 | $17.44 | $17.74 (1.72%) | $20.10 | $17.15 | 823.50 K | $470.11 M |
| 07/23/2025 | $23.65 | $17.43 (-26.3%) | $24.18 | $15.36 | 832.80 K | $461.90 M |
| 07/22/2025 | $19.60 | $21.50 (9.69%) | $22.00 | $17.68 | 817.30 K | $569.75 M |
| 07/21/2025 | $19.89 | $19.80 (-0.45%) | $21.10 | $18.00 | 796.50 K | $524.70 M |
| 07/18/2025 | $18.51 | $17.80 (-3.84%) | $20.80 | $16.38 | 702.60 K | $471.70 M |
| 07/17/2025 | $16.50 | $18.50 (12.12%) | $20.05 | $16.50 | 576.60 K | $490.25 M |
| 07/16/2025 | $12.96 | $19.01 (46.68%) | $20.00 | $12.96 | 394.30 K | $503.77 M |
| 07/15/2025 | $14.52 | $13.69 (-5.72%) | $16.26 | $12.33 | 495.90 K | $362.79 M |
| 07/14/2025 | $14.91 | $14.97 (0.4%) | $16.43 | $14.16 | 507.40 K | $396.71 M |
| 07/11/2025 | $13.32 | $16.50 (23.87%) | $20.90 | $13.32 | 519.60 K | $437.25 M |
| 07/10/2025 | $12.04 | $12.73 (5.73%) | $13.43 | $11.51 | 408.60 K | $337.35 M |
| 07/09/2025 | $12.47 | $12.20 (-2.17%) | $13.05 | $12.10 | 478.60 K | $323.30 M |
| 07/08/2025 | $12.34 | $12.69 (2.84%) | $14.00 | $11.70 | 477.90 K | $336.29 M |
| 07/07/2025 | $11.30 | $12.12 (7.26%) | $12.95 | $11.01 | 1.01 M | $321.18 M |
| 07/03/2025 | $10.66 | $10.76 (0.94%) | $11.94 | $10.31 | 520.30 K | $285.14 M |
| 07/02/2025 | $10.93 | $10.66 (-2.47%) | $12.73 | $10.34 | 1.02 M | $282.49 M |
| 07/01/2025 | $11.60 | $11.00 (-5.17%) | $14.23 | $9.69 | 910.30 K | $291.50 M |
| 06/30/2025 | $8.11 | $11.40 (40.57%) | $11.69 | $7.89 | 1.11 M | $302.10 M |
| 06/27/2025 | $8.77 | $8.02 (-8.55%) | $9.00 | $7.78 | 1.03 M | $212.53 M |
| 06/26/2025 | $8.11 | $9.01 (11.1%) | $9.54 | $7.61 | 563.14 K | $238.77 M |
| 06/25/2025 | $9.29 | $8.30 (-10.66%) | $9.34 | $8.00 | 507.62 K | $219.95 M |
| 06/24/2025 | $9.58 | $8.90 (-7.1%) | $10.43 | $8.88 | 511.80 K | $235.85 M |
| 06/23/2025 | $8.91 | $10.31 (15.71%) | $11.80 | $8.50 | 510.10 K | $273.22 M |
| 06/20/2025 | $6.73 | $8.70 (29.27%) | $8.70 | $6.67 | 464.90 K | $230.55 M |
| 06/18/2025 | $6.94 | $6.92 (-0.29%) | $7.33 | $6.70 | 8.30 K | $183.38 M |
| 06/17/2025 | $6.96 | $6.97 (0.14%) | $7.34 | $6.90 | 4.31 K | $184.71 M |
| 06/16/2025 | $7.30 | $7.00 (-4.11%) | $7.35 | $6.66 | 13.90 K | $185.50 M |
| 06/13/2025 | $7.22 | $7.08 (-1.94%) | $7.27 | $6.66 | 12.90 K | $187.62 M |
| 06/12/2025 | $7.17 | $7.30 (1.81%) | $7.57 | $7.04 | 7.80 K | $193.45 M |
| 06/11/2025 | $7.55 | $7.48 (-0.93%) | $7.55 | $7.20 | 22.00 K | $198.22 M |
| 06/10/2025 | $7.42 | $7.33 (-1.21%) | $7.42 | $7.13 | 4.23 K | $194.25 M |
| 06/09/2025 | $6.67 | $7.40 (10.94%) | $7.40 | $6.67 | 52.74 K | $196.10 M |
| 06/06/2025 | $6.81 | $7.00 (2.79%) | $7.57 | $6.11 | 108.20 K | $185.50 M |
| 06/05/2025 | $7.24 | $6.81 (-5.94%) | $7.44 | $6.60 | 29.10 K | $180.47 M |
| 06/04/2025 | $7.37 | $7.21 (-2.17%) | $7.42 | $7.00 | 63.30 K | $191.07 M |
| 06/03/2025 | $7.40 | $6.84 (-7.57%) | $7.40 | $6.39 | 52.60 K | $181.26 M |
| 06/02/2025 | $6.80 | $7.40 (8.82%) | $7.45 | $6.33 | 93.80 K | $196.10 M |
| 05/30/2025 | $5.31 | $6.79 (27.87%) | $6.79 | $5.31 | 46.90 K | $179.94 M |
| 05/29/2025 | $6.17 | $5.32 (-13.78%) | $6.18 | $5.00 | 53.00 K | $140.98 M |
| 05/28/2025 | $5.96 | $6.03 (1.17%) | $6.44 | $5.96 | 22.13 K | $159.80 M |
| 05/27/2025 | $6.75 | $5.69 (-15.7%) | $6.80 | $5.68 | 62.00 K | $150.79 M |
| 05/23/2025 | $6.97 | $6.33 (-9.18%) | $7.00 | $6.11 | 28.10 K | $167.75 M |
| 05/22/2025 | $6.53 | $7.10 (8.73%) | $7.75 | $6.28 | 208.00 K | $188.15 M |
| 05/21/2025 | $6.18 | $6.05 (-2.1%) | $8.81 | $6.00 | 659.70 K | $160.33 M |
| 05/20/2025 | $5.05 | $5.98 (18.42%) | $6.18 | $4.61 | 350.70 K | $158.47 M |
| 05/19/2025 | $4.40 | $4.72 (7.27%) | $5.34 | $4.31 | 88.40 K | $125.08 M |
| 05/16/2025 | $4.74 | $4.34 (-8.44%) | $4.90 | $4.21 | 728.80 K | $115.01 M |
| 05/15/2025 | $4.88 | $4.60 (-5.74%) | $4.88 | $4.60 | 23.00 K | $121.90 M |
| 05/14/2025 | $5.05 | $4.89 (-3.17%) | $5.24 | $4.86 | 47.40 K | $129.58 M |
| 05/13/2025 | $5.08 | $5.03 (-0.98%) | $5.30 | $5.00 | 205.40 K | $134.43 M |
| 05/12/2025 | $5.65 | $4.99 (-11.68%) | $5.73 | $4.59 | 169.70 K | $133.36 M |
| 05/09/2025 | $5.62 | $5.43 (-3.38%) | $6.34 | $5.25 | 59.40 K | $145.12 M |
| 05/08/2025 | $5.41 | $6.06 (12.01%) | $6.30 | $5.11 | 154.40 K | $161.95 M |
| 05/07/2025 | $4.15 | $5.75 (38.55%) | $6.16 | $4.10 | 736.70 K | $152.38 M |
| 05/06/2025 | $4.34 | $4.30 (-0.92%) | $4.77 | $4.03 | 145.40 K | $113.95 M |
| 05/05/2025 | $5.10 | $4.56 (-10.59%) | $5.23 | $4.42 | 378.40 K | $120.84 M |
| 05/02/2025 | $5.45 | $6.11 (12.11%) | $14.39 | $5.02 | 5.00 M | $161.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
