SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.370	0.390	0.370	0.390	0.390	5,500
2022-09-01	0.370	0.395	0.370	0.390	0.390	18,000
2022-08-30	0.370	0.380	0.370	0.380	0.380	44,300
2022-08-29	0.380	0.385	0.370	0.385	0.385	26,700
2022-08-26	0.380	0.385	0.375	0.385	0.385	63,500
2022-08-25	0.380	0.400	0.380	0.390	0.390	33,100
2022-08-22	0.375	0.390	0.375	0.390	0.390	8,600
2022-08-18	0.380	0.395	0.380	0.390	0.390	42,400
2022-08-17	0.380	0.385	0.380	0.385	0.385	3,500
2022-08-16	0.385	0.390	0.380	0.380	0.380	67,200
2022-08-11	0.385	0.400	0.385	0.400	0.400	6,900
2022-08-10	0.380	0.395	0.380	0.395	0.395	2,100
2022-08-09	0.385	0.395	0.385	0.395	0.395	21,700
2022-08-08	0.390	0.395	0.390	0.395	0.395	10,500
2022-08-05	0.385	0.395	0.385	0.395	0.395	3,100
2022-08-04	0.385	0.395	0.385	0.395	0.395	5,200
2022-08-03	0.385	0.395	0.380	0.395	0.395	36,200
2022-08-01	0.385	0.395	0.385	0.395	0.395	20,100
2022-07-29	0.390	0.400	0.390	0.395	0.395	9,900
2022-07-28	0.390	0.400	0.390	0.390	0.390	6,100
2022-07-27	0.400	0.400	0.390	0.400	0.400	2,900
2022-07-26	0.395	0.400	0.390	0.400	0.400	8,800
2022-07-25	0.395	0.395	0.385	0.395	0.395	71,200
2022-07-22	0.390	0.395	0.390	0.395	0.395	28,500
2022-07-21	0.390	0.395	0.380	0.395	0.395	39,000
2022-07-20	0.385	0.400	0.385	0.400	0.400	5,800
2022-07-18	0.375	0.400	0.375	0.400	0.400	10,300
2022-07-14	0.385	0.395	0.385	0.395	0.395	10,500
2022-07-13	0.385	0.400	0.385	0.400	0.400	24,100
2022-07-12	0.390	0.395	0.390	0.395	0.395	35,200
2022-07-08	0.400	0.400	0.395	0.400	0.400	1,924,900
2022-07-06	0.395	0.405	0.395	0.400	0.400	100,200
2022-07-05	0.415	0.415	0.395	0.415	0.415	30,100
2022-06-30	0.415	0.415	0.415	0.415	0.415	4,800
2022-06-29	0.395	0.420	0.395	0.420	0.420	94,000
2022-06-28	0.400	0.420	0.395	0.420	0.420	60,100
2022-06-24	0.385	0.410	0.385	0.410	0.410	43,300
2022-06-20	0.390	0.400	0.385	0.400	0.400	51,900
2022-06-17	0.405	0.405	0.405	0.405	0.405	3,000
2022-06-16	0.400	0.425	0.395	0.395	0.395	280,900
2022-06-15	0.400	0.405	0.400	0.405	0.405	143,100
2022-06-14	0.400	0.415	0.400	0.415	0.415	140,700
2022-06-13	0.400	0.415	0.395	0.400	0.400	25,100
2022-06-09	0.400	0.415	0.400	0.415	0.415	76,300
2022-06-08	0.415	0.415	0.415	0.415	0.415	20,100
2022-06-07	0.415	0.415	0.415	0.415	0.415	76,900
2022-06-03	0.400	0.415	0.400	0.415	0.415	38,100
2022-06-02	0.420	0.425	0.400	0.415	0.415	102,400
2022-06-01	0.395	0.415	0.395	0.415	0.415	77,600
2022-05-31	0.400	0.410	0.400	0.410	0.410	11,000
2022-05-30	0.400	0.410	0.395	0.410	0.410	121,400
2022-05-27	0.415	0.415	0.415	0.415	0.415	9,700
2022-05-26	0.395	0.415	0.390	0.415	0.415	20,100
2022-05-24	0.395	0.410	0.395	0.410	0.410	137,100
2022-05-20	0.410	0.415	0.400	0.415	0.415	5,500
2022-05-19	0.410	0.410	0.410	0.410	0.410	25,000
2022-05-18	0.415	0.415	0.415	0.415	0.415	2,000
2022-05-17	0.410	0.410	0.400	0.400	0.400	43,200
2022-05-13	0.400	0.410	0.400	0.410	0.410	46,000
2022-05-11	0.410	0.415	0.400	0.410	0.410	106,500

← NewerPage 17 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.