SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.415	0.415	0.415	0.415	0.415	1,100
2024-08-26	0.415	0.415	0.410	0.410	0.410	7,000
2024-08-23	0.395	0.425	0.395	0.425	0.425	102,000
2024-08-22	0.410	0.410	0.405	0.405	0.405	205,000
2024-08-20	0.420	0.425	0.420	0.425	0.425	10,400
2024-08-19	0.440	0.440	0.420	0.420	0.420	100,200
2024-08-16	0.415	0.420	0.405	0.410	0.410	44,100
2024-08-15	0.395	0.435	0.395	0.400	0.400	211,000
2024-08-14	0.435	0.440	0.395	0.395	0.395	291,000
2024-08-13	0.430	0.435	0.420	0.435	0.435	184,600
2024-08-12	0.420	0.440	0.420	0.440	0.440	427,800
2024-08-09	0.410	0.420	0.410	0.420	0.420	51,200
2024-08-08	0.395	0.410	0.395	0.410	0.410	63,200
2024-08-07	0.380	0.410	0.380	0.410	0.410	42,800
2024-08-06	0.395	0.395	0.380	0.380	0.380	100,100
2024-08-05	0.400	0.410	0.370	0.400	0.400	310,400
2024-08-02	0.415	0.430	0.410	0.410	0.410	250,000
2024-08-01	0.420	0.430	0.420	0.430	0.430	35,900
2024-07-31	0.415	0.430	0.415	0.430	0.430	32,100
2024-07-30	0.425	0.425	0.420	0.425	0.425	109,300
2024-07-29	0.425	0.430	0.425	0.430	0.430	38,600
2024-07-26	0.430	0.435	0.425	0.435	0.435	88,100
2024-07-25	0.420	0.435	0.420	0.435	0.435	32,000
2024-07-24	0.420	0.425	0.420	0.425	0.425	22,100
2024-07-23	0.450	0.450	0.425	0.425	0.425	90,200
2024-07-22	0.420	0.430	0.415	0.430	0.430	96,500
2024-07-19	0.430	0.430	0.430	0.430	0.430	102,500
2024-07-18	0.435	0.440	0.430	0.440	0.440	253,100
2024-07-17	0.440	0.450	0.430	0.450	0.450	193,500
2024-07-16	0.460	0.460	0.440	0.440	0.440	209,800
2024-07-15	0.460	0.470	0.445	0.460	0.460	345,000
2024-07-12	0.430	0.465	0.430	0.460	0.460	1,031,800
2024-07-11	0.410	0.430	0.400	0.430	0.430	130,200
2024-07-10	0.400	0.410	0.400	0.410	0.410	112,400
2024-07-09	0.400	0.410	0.400	0.410	0.410	70,100
2024-07-05	0.405	0.410	0.405	0.410	0.410	47,200
2024-07-04	0.425	0.435	0.405	0.410	0.410	193,300
2024-07-03	0.410	0.425	0.400	0.425	0.425	80,800
2024-07-02	0.410	0.420	0.410	0.420	0.420	27,300
2024-07-01	0.400	0.410	0.400	0.410	0.410	84,500
2024-06-28	0.405	0.405	0.405	0.405	0.405	10,000
2024-06-27	0.405	0.405	0.400	0.400	0.400	159,400
2024-06-26	0.410	0.410	0.405	0.410	0.410	38,100
2024-06-25	0.400	0.420	0.400	0.420	0.420	22,700
2024-06-24	0.415	0.420	0.410	0.415	0.415	48,300
2024-06-21	0.420	0.425	0.415	0.415	0.415	115,100
2024-06-20	0.425	0.430	0.420	0.430	0.430	138,700
2024-06-19	0.445	0.445	0.420	0.440	0.440	63,300
2024-06-18	0.420	0.440	0.420	0.440	0.440	98,400
2024-06-14	0.420	0.440	0.420	0.440	0.440	14,500
2024-06-13	0.430	0.430	0.400	0.430	0.430	159,500
2024-06-12	0.425	0.440	0.425	0.430	0.430	310,500
2024-06-11	0.405	0.430	0.405	0.425	0.425	497,800
2024-06-10	0.410	0.410	0.405	0.410	0.410	186,100
2024-06-07	0.395	0.405	0.395	0.405	0.405	125,300
2024-06-06	0.390	0.400	0.390	0.400	0.400	140,100
2024-06-05	0.395	0.395	0.395	0.395	0.395	30,000
2024-06-04	0.400	0.400	0.395	0.400	0.400	55,200
2024-05-31	0.395	0.405	0.385	0.405	0.405	275,400
2024-05-30	0.395	0.395	0.390	0.395	0.395	20,200

← NewerPage 10 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-16	0.0100 MYR

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