SBH Marine Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.275	0.285	0.275	0.280	0.271	1,606,700
2024-08-26	0.275	0.280	0.265	0.270	0.262	1,119,400
2024-08-23	0.280	0.280	0.270	0.275	0.266	772,900
2024-08-22	0.270	0.280	0.270	0.275	0.266	689,000
2024-08-21	0.285	0.285	0.275	0.275	0.266	2,233,300
2024-08-20	0.290	0.290	0.280	0.285	0.276	2,075,300
2024-08-19	0.295	0.300	0.285	0.285	0.276	2,136,100
2024-08-16	0.295	0.300	0.290	0.300	0.291	1,675,400
2024-08-15	0.295	0.305	0.290	0.295	0.286	1,675,700
2024-08-14	0.305	0.310	0.295	0.300	0.291	2,067,000
2024-08-13	0.320	0.320	0.300	0.305	0.295	2,587,400
2024-08-12	0.320	0.320	0.305	0.310	0.300	4,198,200
2024-08-09	0.295	0.320	0.295	0.315	0.305	8,558,600
2024-08-08	0.285	0.295	0.280	0.295	0.286	2,618,300
2024-08-07	0.275	0.295	0.270	0.285	0.276	3,469,500
2024-08-06	0.260	0.285	0.255	0.270	0.262	6,327,500
2024-08-05	0.305	0.305	0.260	0.265	0.257	13,795,700
2024-08-02	0.320	0.320	0.310	0.310	0.300	3,328,200
2024-08-01	0.325	0.330	0.320	0.320	0.310	1,612,900
2024-07-31	0.340	0.340	0.310	0.325	0.315	6,804,100
2024-07-30	0.330	0.345	0.325	0.335	0.325	8,926,600
2024-07-29	0.320	0.330	0.320	0.325	0.315	4,354,100
2024-07-26	0.320	0.320	0.315	0.320	0.310	2,497,200
2024-07-25	0.315	0.330	0.315	0.320	0.310	4,439,500
2024-07-24	0.320	0.320	0.310	0.315	0.305	1,685,300
2024-07-23	0.320	0.325	0.315	0.315	0.305	2,334,400
2024-07-22	0.325	0.325	0.300	0.320	0.310	7,888,900
2024-07-19	0.325	0.335	0.320	0.325	0.315	2,621,400
2024-07-18	0.330	0.335	0.320	0.325	0.315	5,680,800
2024-07-17	0.340	0.340	0.330	0.330	0.320	6,004,000
2024-07-16	0.350	0.355	0.335	0.335	0.325	8,781,900
2024-07-15	0.345	0.350	0.340	0.350	0.339	4,297,500
2024-07-12	0.345	0.345	0.335	0.340	0.329	5,156,600
2024-07-11	0.355	0.365	0.345	0.345	0.334	13,031,400
2024-07-10	0.340	0.350	0.330	0.350	0.339	7,098,200
2024-07-09	0.340	0.345	0.330	0.335	0.325	4,762,300
2024-07-05	0.340	0.370	0.335	0.340	0.329	43,871,000
2024-07-04	0.340	0.350	0.330	0.335	0.325	10,679,700
2024-07-03	0.325	0.340	0.320	0.335	0.322	17,809,500
2024-07-02	0.345	0.350	0.315	0.325	0.312	31,805,400
2024-07-01	0.340	0.350	0.335	0.345	0.332	11,483,200
2024-06-28	0.340	0.345	0.320	0.335	0.322	25,925,700
2024-06-27	0.325	0.360	0.325	0.340	0.327	55,976,800
2024-06-26	0.285	0.325	0.285	0.320	0.308	61,436,600
2024-06-25	0.275	0.285	0.275	0.285	0.274	8,817,400
2024-06-24	0.285	0.285	0.275	0.280	0.269	8,095,900
2024-06-21	0.270	0.285	0.270	0.285	0.274	20,805,200
2024-06-20	0.270	0.275	0.265	0.270	0.260	6,201,400
2024-06-19	0.265	0.270	0.260	0.270	0.260	10,071,500
2024-06-18	0.265	0.270	0.260	0.265	0.255	7,130,400
2024-06-14	0.270	0.275	0.260	0.265	0.255	9,991,300
2024-06-13	0.265	0.270	0.260	0.265	0.255	5,042,500
2024-06-12	0.270	0.275	0.260	0.265	0.255	18,101,200
2024-06-11	0.260	0.270	0.260	0.270	0.260	16,195,000
2024-06-10	0.255	0.260	0.250	0.260	0.250	7,993,100
2024-06-07	0.260	0.260	0.250	0.255	0.245	10,287,200
2024-06-06	0.240	0.260	0.240	0.260	0.250	34,995,400
2024-06-05	0.245	0.250	0.240	0.240	0.231	8,301,000
2024-06-04	0.235	0.250	0.235	0.245	0.236	12,238,600
2024-05-31	0.230	0.240	0.230	0.235	0.226	9,933,500

← NewerPage 10 of 11 · 635 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-14	0.0025 MYR
2025-01-07	0.0050 MYR
2024-07-04	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.