SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.350	0.365	0.350	0.365	0.365	55,100
2022-12-23	0.350	0.370	0.345	0.370	0.370	5,500
2022-12-21	0.350	0.365	0.350	0.365	0.365	11,500
2022-12-20	0.350	0.370	0.350	0.370	0.370	39,100
2022-12-16	0.350	0.370	0.350	0.370	0.370	22,600
2022-12-15	0.345	0.370	0.345	0.370	0.370	18,500
2022-12-14	0.340	0.375	0.340	0.370	0.370	9,800
2022-12-12	0.355	0.365	0.355	0.355	0.355	31,000
2022-12-09	0.360	0.375	0.360	0.375	0.375	13,100
2022-12-08	0.360	0.375	0.360	0.375	0.375	13,200
2022-12-07	0.375	0.375	0.375	0.375	0.375	10,200
2022-12-06	0.375	0.380	0.370	0.375	0.375	40,300
2022-12-05	0.375	0.375	0.375	0.375	0.375	6,000
2022-12-02	0.355	0.375	0.350	0.375	0.375	60,300
2022-12-01	0.345	0.345	0.345	0.345	0.345	36,900
2022-11-30	0.345	0.355	0.345	0.355	0.355	17,000
2022-11-29	0.360	0.375	0.335	0.355	0.355	48,800
2022-11-25	0.340	0.340	0.320	0.335	0.335	122,000
2022-11-24	0.320	0.340	0.320	0.340	0.340	91,600
2022-11-21	0.320	0.330	0.320	0.330	0.330	22,800
2022-11-17	0.320	0.330	0.320	0.330	0.330	20,600
2022-11-16	0.320	0.335	0.320	0.335	0.335	160,300
2022-11-15	0.320	0.335	0.320	0.335	0.335	186,600
2022-11-14	0.330	0.330	0.320	0.330	0.330	36,100
2022-11-11	0.330	0.330	0.320	0.330	0.330	53,500
2022-11-10	0.320	0.330	0.320	0.320	0.320	35,800
2022-11-09	0.325	0.330	0.325	0.330	0.330	21,300
2022-11-08	0.320	0.330	0.320	0.325	0.325	74,400
2022-11-07	0.320	0.335	0.320	0.330	0.330	21,800
2022-11-04	0.330	0.335	0.325	0.325	0.325	102,000
2022-11-02	0.325	0.340	0.325	0.340	0.340	38,000
2022-11-01	0.325	0.340	0.325	0.340	0.340	45,200
2022-10-28	0.325	0.340	0.325	0.340	0.340	10,100
2022-10-26	0.330	0.340	0.330	0.340	0.340	50,000
2022-10-25	0.330	0.330	0.330	0.330	0.330	5,100
2022-10-21	0.315	0.330	0.315	0.330	0.330	16,200
2022-10-19	0.320	0.340	0.320	0.340	0.340	47,400
2022-10-18	0.320	0.320	0.305	0.310	0.310	173,000
2022-10-17	0.315	0.335	0.315	0.335	0.335	39,900
2022-10-14	0.330	0.340	0.325	0.340	0.340	16,000
2022-10-13	0.325	0.345	0.325	0.345	0.345	30,600
2022-10-11	0.335	0.350	0.335	0.350	0.350	45,500
2022-10-07	0.340	0.345	0.340	0.340	0.340	73,900
2022-10-06	0.340	0.350	0.340	0.350	0.350	80,700
2022-10-05	0.340	0.350	0.340	0.350	0.350	21,100
2022-10-04	0.350	0.350	0.340	0.350	0.350	102,900
2022-10-03	0.350	0.355	0.350	0.355	0.355	26,100
2022-09-30	0.360	0.360	0.350	0.355	0.355	49,200
2022-09-29	0.350	0.380	0.350	0.380	0.380	66,400
2022-09-28	0.360	0.365	0.360	0.365	0.365	10,500
2022-09-27	0.360	0.365	0.360	0.365	0.365	14,500
2022-09-26	0.365	0.375	0.365	0.365	0.365	16,700
2022-09-23	0.375	0.375	0.375	0.375	0.375	30,000
2022-09-22	0.365	0.375	0.365	0.375	0.375	27,300
2022-09-21	0.375	0.380	0.370	0.380	0.380	80,200
2022-09-19	0.375	0.390	0.375	0.390	0.390	33,200
2022-09-15	0.375	0.395	0.375	0.395	0.395	16,500
2022-09-14	0.370	0.395	0.370	0.395	0.395	11,700
2022-09-12	0.390	0.390	0.390	0.390	0.390	100
2022-09-09	0.370	0.390	0.370	0.390	0.390	12,600

← NewerPage 16 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.