SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.425	0.425	0.400	0.405	0.405	261,700
2023-11-20	0.420	0.425	0.415	0.425	0.425	138,400
2023-11-17	0.425	0.460	0.420	0.430	0.430	2,572,900
2023-11-16	0.445	0.445	0.415	0.425	0.425	557,600
2023-11-15	0.440	0.450	0.415	0.430	0.430	632,500
2023-11-14	0.390	0.505	0.390	0.450	0.450	5,738,200
2023-11-10	0.385	0.390	0.380	0.390	0.390	102,900
2023-11-09	0.390	0.410	0.370	0.395	0.395	301,100
2023-11-07	0.380	0.385	0.380	0.385	0.385	25,800
2023-11-06	0.385	0.385	0.385	0.385	0.385	169,000
2023-11-03	0.385	0.400	0.385	0.400	0.400	7,900
2023-11-01	0.405	0.405	0.405	0.405	0.405	1,100
2023-10-31	0.390	0.395	0.385	0.395	0.395	38,700
2023-10-30	0.390	0.405	0.390	0.405	0.405	11,500
2023-10-27	0.390	0.405	0.385	0.405	0.405	16,400
2023-10-26	0.390	0.405	0.385	0.405	0.405	28,500
2023-10-25	0.390	0.390	0.380	0.385	0.385	125,900
2023-10-24	0.385	0.395	0.385	0.395	0.395	36,400
2023-10-23	0.385	0.400	0.385	0.400	0.400	12,300
2023-10-20	0.385	0.405	0.385	0.405	0.405	15,300
2023-10-19	0.380	0.405	0.380	0.405	0.405	6,000
2023-10-18	0.390	0.390	0.390	0.390	0.390	1,000
2023-10-17	0.390	0.390	0.385	0.390	0.390	41,800
2023-10-16	0.385	0.390	0.385	0.390	0.390	47,300
2023-10-13	0.390	0.400	0.390	0.400	0.400	15,700
2023-10-12	0.390	0.400	0.390	0.400	0.400	8,100
2023-10-11	0.395	0.405	0.390	0.405	0.405	25,000
2023-10-10	0.390	0.405	0.390	0.405	0.405	14,000
2023-10-09	0.390	0.400	0.385	0.400	0.400	25,700
2023-10-06	0.385	0.395	0.385	0.395	0.395	59,500
2023-10-05	0.385	0.385	0.385	0.385	0.385	3,000
2023-10-04	0.395	0.395	0.385	0.385	0.385	32,100
2023-10-03	0.390	0.395	0.390	0.395	0.395	69,100
2023-09-29	0.385	0.405	0.385	0.405	0.405	30,900
2023-09-27	0.390	0.400	0.385	0.400	0.400	26,300
2023-09-26	0.400	0.405	0.395	0.395	0.395	174,400
2023-09-25	0.400	0.400	0.400	0.400	0.400	15,300
2023-09-22	0.400	0.405	0.400	0.405	0.405	138,000
2023-09-21	0.400	0.410	0.400	0.410	0.410	109,200
2023-09-20	0.400	0.405	0.400	0.405	0.405	118,200
2023-09-19	0.400	0.415	0.395	0.400	0.400	133,700
2023-09-18	0.400	0.415	0.400	0.415	0.415	122,400
2023-09-15	0.395	0.405	0.395	0.405	0.405	52,000
2023-09-14	0.400	0.405	0.390	0.405	0.405	58,000
2023-09-13	0.390	0.405	0.390	0.405	0.405	9,800
2023-09-12	0.420	0.420	0.385	0.410	0.410	133,900
2023-09-11	0.400	0.420	0.400	0.420	0.420	34,200
2023-09-08	0.405	0.405	0.405	0.405	0.405	39,000
2023-09-07	0.410	0.420	0.410	0.410	0.410	35,400
2023-09-06	0.410	0.425	0.410	0.425	0.425	27,700
2023-09-05	0.425	0.425	0.405	0.425	0.425	70,600
2023-09-04	0.415	0.425	0.415	0.425	0.425	12,700
2023-09-01	0.425	0.425	0.410	0.425	0.425	44,000
2023-08-30	0.410	0.430	0.410	0.430	0.430	153,000
2023-08-29	0.410	0.420	0.410	0.420	0.420	36,500
2023-08-28	0.415	0.415	0.410	0.415	0.415	194,100
2023-08-25	0.415	0.420	0.410	0.420	0.420	21,000
2023-08-24	0.400	0.415	0.400	0.415	0.415	136,300
2023-08-23	0.410	0.410	0.410	0.410	0.410	58,700
2023-08-22	0.420	0.425	0.415	0.420	0.420	123,100

← NewerPage 13 of 19 · 1,133 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.