SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.400	0.405	0.390	0.395	0.395	72,100
2024-05-28	0.385	0.400	0.385	0.400	0.400	30,600
2024-05-27	0.380	0.395	0.380	0.395	0.395	34,200
2024-05-24	0.385	0.395	0.380	0.380	0.380	149,500
2024-05-23	0.380	0.390	0.380	0.390	0.390	115,300
2024-05-21	0.385	0.385	0.385	0.385	0.385	59,300
2024-05-20	0.380	0.385	0.375	0.385	0.385	100,700
2024-05-17	0.380	0.380	0.375	0.380	0.380	469,100
2024-05-15	0.380	0.380	0.380	0.380	0.380	120,000
2024-05-14	0.375	0.390	0.375	0.390	0.390	14,400
2024-05-13	0.375	0.390	0.375	0.380	0.380	77,000
2024-05-10	0.385	0.385	0.375	0.380	0.380	240,100
2024-05-09	0.380	0.395	0.375	0.395	0.395	36,900
2024-05-08	0.370	0.400	0.370	0.395	0.395	349,000
2024-05-07	0.375	0.380	0.375	0.380	0.380	75,300
2024-05-06	0.365	0.380	0.365	0.380	0.380	128,700
2024-05-03	0.365	0.375	0.360	0.365	0.365	170,900
2024-05-02	0.355	0.375	0.355	0.370	0.370	21,200
2024-04-30	0.355	0.370	0.355	0.370	0.370	70,000
2024-04-29	0.360	0.365	0.355	0.365	0.365	98,400
2024-04-26	0.355	0.360	0.355	0.360	0.360	67,500
2024-04-25	0.355	0.360	0.355	0.360	0.360	16,400
2024-04-24	0.375	0.375	0.355	0.355	0.355	450,000
2024-04-23	0.355	0.375	0.355	0.355	0.355	615,800
2024-04-19	0.355	0.375	0.355	0.375	0.375	30,000
2024-04-18	0.360	0.375	0.350	0.375	0.375	106,600
2024-04-17	0.355	0.375	0.355	0.375	0.375	14,800
2024-04-16	0.365	0.375	0.365	0.375	0.375	6,000
2024-04-12	0.365	0.380	0.365	0.380	0.380	76,500
2024-04-09	0.365	0.375	0.365	0.365	0.365	77,200
2024-04-08	0.365	0.370	0.365	0.365	0.365	33,800
2024-04-05	0.380	0.380	0.375	0.380	0.380	146,400
2024-04-04	0.350	0.380	0.350	0.380	0.380	288,800
2024-04-03	0.355	0.380	0.350	0.365	0.365	296,400
2024-04-02	0.340	0.355	0.340	0.355	0.355	26,200
2024-04-01	0.345	0.355	0.345	0.355	0.355	51,100
2024-03-29	0.350	0.355	0.345	0.355	0.355	92,400
2024-03-27	0.340	0.360	0.340	0.360	0.360	162,300
2024-03-26	0.340	0.340	0.340	0.340	0.340	43,900
2024-03-25	0.345	0.345	0.345	0.345	0.345	84,500
2024-03-22	0.345	0.355	0.345	0.345	0.345	27,400
2024-03-21	0.340	0.345	0.335	0.345	0.345	138,400
2024-03-20	0.335	0.345	0.335	0.345	0.345	43,100
2024-03-15	0.335	0.345	0.335	0.345	0.345	66,200
2024-03-14	0.340	0.340	0.335	0.340	0.340	71,000
2024-03-13	0.335	0.335	0.335	0.335	0.335	58,700
2024-03-12	0.335	0.340	0.325	0.335	0.335	856,000
2024-03-11	0.345	0.345	0.330	0.335	0.335	373,700
2024-03-08	0.350	0.350	0.340	0.345	0.345	488,600
2024-03-07	0.350	0.350	0.350	0.350	0.350	74,200
2024-03-06	0.360	0.360	0.345	0.355	0.355	214,200
2024-03-05	0.355	0.365	0.355	0.365	0.365	57,900
2024-03-04	0.360	0.370	0.360	0.370	0.370	27,400
2024-03-01	0.355	0.360	0.350	0.360	0.360	22,100
2024-02-29	0.350	0.360	0.350	0.360	0.360	46,500
2024-02-28	0.360	0.360	0.355	0.360	0.360	59,100
2024-02-27	0.360	0.365	0.350	0.360	0.360	128,300
2024-02-26	0.360	0.370	0.360	0.370	0.370	2,500
2024-02-23	0.360	0.365	0.360	0.360	0.360	68,000
2024-02-22	0.360	0.370	0.360	0.365	0.365	36,700

← NewerPage 11 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.