SBH Marine Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.235 | 0.235 | 0.230 | 0.230 | 0.221 | 1,800,300 |
| 2024-05-29 | 0.230 | 0.240 | 0.230 | 0.235 | 0.226 | 4,179,200 |
| 2024-05-28 | 0.235 | 0.235 | 0.225 | 0.230 | 0.221 | 4,313,200 |
| 2024-05-27 | 0.230 | 0.240 | 0.225 | 0.235 | 0.226 | 9,457,300 |
| 2024-05-24 | 0.230 | 0.230 | 0.225 | 0.230 | 0.221 | 2,574,600 |
| 2024-05-23 | 0.235 | 0.235 | 0.225 | 0.230 | 0.221 | 9,174,800 |
| 2024-05-21 | 0.240 | 0.240 | 0.235 | 0.235 | 0.226 | 2,349,200 |
| 2024-05-20 | 0.240 | 0.245 | 0.235 | 0.240 | 0.231 | 8,667,600 |
| 2024-05-17 | 0.225 | 0.240 | 0.225 | 0.235 | 0.226 | 14,859,600 |
| 2024-05-16 | 0.225 | 0.230 | 0.220 | 0.225 | 0.216 | 7,740,800 |
| 2024-05-15 | 0.225 | 0.230 | 0.220 | 0.225 | 0.216 | 4,547,700 |
| 2024-05-14 | 0.230 | 0.235 | 0.225 | 0.225 | 0.216 | 7,136,000 |
| 2024-05-13 | 0.240 | 0.245 | 0.225 | 0.230 | 0.221 | 19,963,400 |
| 2024-05-10 | 0.235 | 0.245 | 0.230 | 0.240 | 0.231 | 10,238,800 |
| 2024-05-09 | 0.255 | 0.260 | 0.235 | 0.235 | 0.226 | 22,214,300 |
| 2024-05-08 | 0.255 | 0.260 | 0.250 | 0.255 | 0.245 | 5,546,800 |
| 2024-05-07 | 0.260 | 0.260 | 0.250 | 0.260 | 0.250 | 7,719,200 |
| 2024-05-06 | 0.255 | 0.265 | 0.255 | 0.255 | 0.245 | 12,093,500 |
| 2024-05-03 | 0.260 | 0.260 | 0.255 | 0.255 | 0.245 | 3,015,200 |
| 2024-05-02 | 0.265 | 0.265 | 0.260 | 0.260 | 0.250 | 7,752,700 |
| 2024-04-30 | 0.265 | 0.270 | 0.260 | 0.265 | 0.255 | 4,521,300 |
| 2024-04-29 | 0.255 | 0.270 | 0.255 | 0.265 | 0.255 | 12,606,200 |
| 2024-04-26 | 0.260 | 0.260 | 0.250 | 0.255 | 0.245 | 6,103,700 |
| 2024-04-25 | 0.260 | 0.260 | 0.250 | 0.255 | 0.245 | 9,613,000 |
| 2024-04-24 | 0.260 | 0.265 | 0.255 | 0.260 | 0.250 | 6,225,500 |
| 2024-04-23 | 0.265 | 0.265 | 0.250 | 0.260 | 0.250 | 20,123,900 |
| 2024-04-22 | 0.270 | 0.275 | 0.260 | 0.265 | 0.255 | 12,897,700 |
| 2024-04-19 | 0.275 | 0.280 | 0.260 | 0.265 | 0.255 | 14,708,400 |
| 2024-04-18 | 0.265 | 0.280 | 0.260 | 0.275 | 0.264 | 14,286,300 |
| 2024-04-17 | 0.275 | 0.280 | 0.260 | 0.270 | 0.260 | 29,578,600 |
| 2024-04-16 | 0.285 | 0.285 | 0.270 | 0.275 | 0.264 | 20,754,900 |
| 2024-04-15 | 0.295 | 0.300 | 0.280 | 0.285 | 0.274 | 18,868,400 |
| 2024-04-12 | 0.285 | 0.300 | 0.285 | 0.295 | 0.284 | 36,717,900 |
| 2024-04-09 | 0.255 | 0.290 | 0.255 | 0.280 | 0.269 | 53,161,200 |
| 2024-04-08 | 0.255 | 0.275 | 0.240 | 0.255 | 0.245 | 143,648,700 |
← NewerPage 11 of 11 · 635 trading days
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.