SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.360	0.370	0.360	0.365	0.365	36,700
2024-02-21	0.375	0.375	0.360	0.365	0.365	295,200
2024-02-20	0.375	0.385	0.375	0.385	0.385	71,600
2024-02-19	0.395	0.395	0.395	0.395	0.395	10,000
2024-02-16	0.380	0.395	0.380	0.395	0.395	47,600
2024-02-14	0.380	0.385	0.380	0.385	0.385	30,000
2024-02-13	0.380	0.385	0.380	0.385	0.385	10,100
2024-02-09	0.385	0.385	0.380	0.385	0.385	14,900
2024-02-08	0.375	0.390	0.375	0.375	0.375	66,900
2024-02-07	0.375	0.375	0.375	0.375	0.375	7,000
2024-02-06	0.385	0.385	0.380	0.380	0.380	65,000
2024-02-05	0.385	0.410	0.385	0.410	0.410	13,800
2024-02-02	0.375	0.395	0.375	0.395	0.395	22,700
2024-01-31	0.370	0.380	0.370	0.380	0.380	13,000
2024-01-30	0.380	0.380	0.375	0.375	0.375	116,900
2024-01-29	0.380	0.395	0.380	0.395	0.395	6,300
2024-01-26	0.385	0.395	0.385	0.395	0.395	14,500
2024-01-24	0.380	0.390	0.375	0.390	0.390	81,400
2024-01-23	0.370	0.390	0.370	0.390	0.390	144,600
2024-01-22	0.370	0.380	0.370	0.380	0.380	81,100
2024-01-19	0.365	0.380	0.365	0.380	0.380	6,000
2024-01-18	0.370	0.380	0.365	0.380	0.380	97,000
2024-01-17	0.375	0.385	0.370	0.385	0.385	146,000
2024-01-16	0.380	0.385	0.375	0.385	0.385	68,600
2024-01-15	0.375	0.385	0.370	0.385	0.385	177,700
2024-01-12	0.380	0.380	0.380	0.380	0.380	75,600
2024-01-11	0.385	0.385	0.380	0.380	0.380	95,800
2024-01-10	0.385	0.395	0.385	0.395	0.395	22,200
2024-01-09	0.390	0.390	0.390	0.390	0.390	85,000
2024-01-08	0.405	0.410	0.390	0.400	0.400	252,100
2024-01-05	0.430	0.430	0.400	0.420	0.420	121,600
2024-01-04	0.385	0.455	0.385	0.410	0.410	1,001,600
2024-01-03	0.365	0.385	0.365	0.385	0.385	119,600
2023-12-29	0.365	0.375	0.360	0.370	0.370	189,300
2023-12-28	0.365	0.380	0.365	0.370	0.370	113,200
2023-12-27	0.375	0.375	0.365	0.370	0.370	63,000
2023-12-26	0.365	0.375	0.360	0.370	0.370	119,800
2023-12-22	0.370	0.370	0.365	0.365	0.365	127,100
2023-12-21	0.370	0.385	0.360	0.385	0.385	119,100
2023-12-20	0.370	0.375	0.370	0.370	0.370	29,800
2023-12-19	0.375	0.375	0.365	0.370	0.370	121,700
2023-12-18	0.370	0.390	0.370	0.375	0.375	78,000
2023-12-15	0.370	0.375	0.370	0.375	0.375	45,200
2023-12-14	0.375	0.375	0.370	0.370	0.370	154,000
2023-12-13	0.375	0.380	0.365	0.370	0.370	133,100
2023-12-12	0.375	0.375	0.370	0.370	0.370	155,000
2023-12-11	0.385	0.415	0.385	0.395	0.395	643,700
2023-12-08	0.370	0.385	0.370	0.385	0.385	71,500
2023-12-07	0.370	0.380	0.370	0.380	0.380	19,400
2023-12-06	0.360	0.375	0.360	0.370	0.370	158,300
2023-12-05	0.370	0.375	0.370	0.370	0.370	100,200
2023-12-04	0.375	0.380	0.370	0.380	0.380	88,100
2023-12-01	0.380	0.385	0.375	0.380	0.380	101,400
2023-11-30	0.390	0.390	0.380	0.390	0.390	114,000
2023-11-29	0.380	0.400	0.380	0.400	0.400	139,400
2023-11-28	0.390	0.400	0.385	0.390	0.390	185,500
2023-11-27	0.380	0.390	0.380	0.390	0.390	295,700
2023-11-24	0.385	0.390	0.385	0.390	0.390	78,600
2023-11-23	0.385	0.390	0.385	0.390	0.390	92,000
2023-11-22	0.400	0.400	0.380	0.395	0.395	429,800

← NewerPage 12 of 19 · 1,130 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.