SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.435	0.435	0.420	0.425	0.425	313,700
2023-08-18	0.440	0.445	0.435	0.445	0.445	134,700
2023-08-17	0.440	0.450	0.440	0.445	0.445	264,000
2023-08-16	0.445	0.450	0.435	0.450	0.450	193,100
2023-08-15	0.445	0.450	0.435	0.450	0.450	168,900
2023-08-14	0.440	0.445	0.440	0.445	0.445	14,000
2023-08-11	0.435	0.440	0.435	0.440	0.440	180,600
2023-08-10	0.445	0.445	0.440	0.440	0.440	94,100
2023-08-09	0.445	0.445	0.445	0.445	0.445	74,900
2023-08-08	0.440	0.460	0.440	0.455	0.455	169,000
2023-08-07	0.455	0.470	0.455	0.455	0.455	66,500
2023-08-04	0.460	0.460	0.445	0.455	0.455	96,800
2023-08-03	0.445	0.460	0.440	0.460	0.460	43,000
2023-08-02	0.450	0.460	0.450	0.460	0.460	178,900
2023-08-01	0.445	0.495	0.440	0.460	0.460	476,500
2023-07-31	0.460	0.465	0.440	0.455	0.455	391,600
2023-07-28	0.475	0.475	0.460	0.460	0.460	371,100
2023-07-27	0.470	0.485	0.470	0.485	0.485	295,500
2023-07-26	0.500	0.505	0.480	0.485	0.485	648,500
2023-07-25	0.505	0.510	0.505	0.510	0.510	379,900
2023-07-24	0.520	0.525	0.505	0.520	0.520	259,000
2023-07-21	0.515	0.530	0.500	0.530	0.530	577,400
2023-07-20	0.545	0.545	0.510	0.530	0.530	711,400
2023-07-18	0.555	0.570	0.530	0.550	0.550	543,500
2023-07-17	0.540	0.620	0.525	0.545	0.545	6,128,100
2023-07-14	0.520	0.565	0.510	0.535	0.535	2,594,600
2023-07-13	0.540	0.540	0.510	0.520	0.520	845,200
2023-07-12	0.565	0.565	0.455	0.540	0.540	2,168,600
2023-07-11	0.585	0.600	0.545	0.570	0.570	4,222,000
2023-07-10	0.505	0.585	0.495	0.575	0.575	8,008,100
2023-07-07	0.455	0.535	0.455	0.495	0.495	5,112,000
2023-07-06	0.470	0.470	0.450	0.455	0.455	235,900
2023-07-05	0.470	0.490	0.450	0.470	0.470	756,500
2023-07-04	0.445	0.490	0.440	0.470	0.470	1,927,400
2023-07-03	0.475	0.495	0.440	0.450	0.450	656,600
2023-06-30	0.430	0.505	0.430	0.475	0.475	2,293,500
2023-06-28	0.380	0.460	0.380	0.435	0.435	1,081,500
2023-06-27	0.365	0.380	0.360	0.380	0.380	53,300
2023-06-26	0.350	0.370	0.350	0.370	0.370	131,700
2023-06-23	0.350	0.365	0.350	0.365	0.365	8,500
2023-06-20	0.365	0.365	0.365	0.365	0.365	1,000
2023-06-19	0.355	0.355	0.355	0.355	0.355	36,100
2023-06-16	0.350	0.355	0.350	0.355	0.355	17,900
2023-06-15	0.350	0.355	0.350	0.355	0.355	22,000
2023-06-14	0.350	0.360	0.350	0.360	0.360	51,100
2023-06-12	0.360	0.365	0.360	0.365	0.365	2,000
2023-06-09	0.350	0.360	0.350	0.360	0.360	30,200
2023-06-02	0.345	0.365	0.345	0.365	0.365	19,100
2023-05-31	0.350	0.365	0.350	0.365	0.365	9,700
2023-05-26	0.350	0.360	0.350	0.360	0.360	11,000
2023-05-24	0.360	0.360	0.360	0.360	0.360	7,000
2023-05-23	0.350	0.350	0.350	0.350	0.350	3,100
2023-05-22	0.350	0.350	0.350	0.350	0.350	20,800
2023-05-19	0.350	0.350	0.350	0.350	0.350	10,700
2023-05-18	0.355	0.360	0.345	0.350	0.350	149,100
2023-05-16	0.350	0.370	0.350	0.370	0.370	28,800
2023-05-15	0.345	0.360	0.345	0.360	0.360	15,300
2023-05-12	0.360	0.360	0.360	0.360	0.360	5,100
2023-05-11	0.350	0.360	0.350	0.360	0.360	16,000
2023-05-10	0.350	0.360	0.350	0.360	0.360	29,100

← NewerPage 14 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.