SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.350	0.350	0.350	0.350	0.350	5,000
2023-05-08	0.350	0.350	0.350	0.350	0.350	15,100
2023-05-05	0.350	0.355	0.350	0.350	0.350	21,100
2023-05-03	0.360	0.370	0.355	0.355	0.355	86,500
2023-05-02	0.360	0.380	0.360	0.380	0.380	38,300
2023-04-28	0.355	0.370	0.355	0.370	0.370	41,100
2023-04-27	0.360	0.370	0.360	0.360	0.360	81,300
2023-04-26	0.360	0.370	0.360	0.370	0.370	62,200
2023-04-25	0.370	0.370	0.370	0.370	0.370	31,100
2023-04-20	0.355	0.365	0.355	0.365	0.365	72,100
2023-04-19	0.355	0.365	0.355	0.365	0.365	67,900
2023-04-18	0.355	0.370	0.355	0.370	0.370	160,500
2023-04-17	0.355	0.370	0.355	0.370	0.370	58,100
2023-04-14	0.350	0.380	0.350	0.370	0.370	9,000
2023-04-13	0.360	0.360	0.355	0.360	0.360	38,800
2023-04-12	0.355	0.360	0.355	0.360	0.360	55,000
2023-04-11	0.355	0.375	0.355	0.360	0.360	79,200
2023-04-10	0.360	0.360	0.360	0.360	0.360	140,000
2023-04-06	0.375	0.375	0.355	0.370	0.370	37,100
2023-04-05	0.350	0.370	0.350	0.370	0.370	4,500
2023-04-03	0.365	0.365	0.365	0.365	0.365	8,100
2023-03-31	0.350	0.370	0.350	0.370	0.370	28,200
2023-03-29	0.350	0.375	0.350	0.375	0.375	200
2023-03-23	0.375	0.375	0.375	0.375	0.375	4,500
2023-03-22	0.345	0.365	0.345	0.365	0.365	22,600
2023-03-21	0.345	0.365	0.345	0.365	0.365	10,100
2023-03-14	0.345	0.365	0.345	0.365	0.365	6,100
2023-03-10	0.355	0.365	0.355	0.365	0.365	25,700
2023-03-09	0.350	0.365	0.350	0.365	0.365	114,800
2023-03-08	0.380	0.380	0.365	0.370	0.370	409,300
2023-03-07	0.365	0.375	0.365	0.365	0.365	104,400
2023-03-03	0.350	0.365	0.350	0.365	0.365	8,000
2023-03-02	0.350	0.360	0.350	0.360	0.360	16,300
2023-02-28	0.355	0.360	0.350	0.360	0.360	22,300
2023-02-27	0.355	0.365	0.355	0.365	0.365	27,200
2023-02-22	0.355	0.365	0.350	0.365	0.365	13,200
2023-02-21	0.350	0.365	0.350	0.355	0.355	28,700
2023-02-20	0.350	0.365	0.350	0.365	0.365	8,100
2023-02-17	0.365	0.365	0.365	0.365	0.365	500
2023-02-16	0.360	0.365	0.355	0.355	0.355	111,400
2023-02-15	0.350	0.365	0.350	0.365	0.365	31,700
2023-02-13	0.360	0.370	0.360	0.360	0.360	35,400
2023-02-10	0.370	0.375	0.360	0.375	0.375	63,500
2023-02-09	0.370	0.370	0.370	0.370	0.370	10,000
2023-02-08	0.360	0.365	0.350	0.365	0.365	69,600
2023-02-07	0.360	0.380	0.360	0.380	0.380	13,000
2023-02-03	0.375	0.375	0.375	0.375	0.375	2,000
2023-02-02	0.370	0.375	0.360	0.375	0.375	25,400
2023-01-31	0.360	0.370	0.360	0.370	0.370	23,500
2023-01-30	0.355	0.375	0.355	0.375	0.375	76,100
2023-01-27	0.370	0.375	0.355	0.375	0.375	23,000
2023-01-26	0.355	0.375	0.355	0.375	0.375	52,000
2023-01-25	0.360	0.365	0.360	0.365	0.365	6,000
2023-01-17	0.340	0.365	0.340	0.365	0.365	83,500
2023-01-11	0.335	0.350	0.335	0.340	0.340	31,300
2023-01-10	0.345	0.350	0.340	0.340	0.340	102,900
2023-01-09	0.350	0.355	0.350	0.350	0.350	59,200
2023-01-06	0.355	0.360	0.350	0.350	0.350	119,600
2023-01-04	0.355	0.365	0.350	0.365	0.365	144,000
2022-12-30	0.350	0.365	0.350	0.365	0.365	42,900

← NewerPage 15 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.