SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.395	0.410	0.395	0.410	0.410	75,400
2022-05-09	0.395	0.410	0.395	0.410	0.410	48,000
2022-04-29	0.405	0.410	0.400	0.410	0.410	56,100
2022-04-28	0.400	0.400	0.400	0.400	0.400	51,500
2022-04-27	0.400	0.400	0.400	0.400	0.400	121,200
2022-04-26	0.395	0.400	0.395	0.400	0.400	300,200
2022-04-25	0.395	0.410	0.395	0.410	0.410	9,400
2022-04-22	0.400	0.410	0.400	0.410	0.410	4,000
2022-04-21	0.415	0.415	0.410	0.410	0.410	8,200
2022-04-15	0.410	0.410	0.410	0.410	0.410	1,000
2022-04-14	0.395	0.410	0.395	0.395	0.395	12,000
2022-04-13	0.400	0.400	0.400	0.400	0.400	7,500
2022-04-12	0.410	0.410	0.405	0.410	0.410	58,300
2022-04-11	0.395	0.415	0.395	0.415	0.415	15,100
2022-04-08	0.400	0.410	0.395	0.410	0.410	15,400
2022-04-07	0.390	0.410	0.390	0.410	0.410	3,000
2022-04-06	0.395	0.395	0.395	0.395	0.395	60,000
2022-04-05	0.410	0.410	0.400	0.400	0.400	56,800
2022-04-04	0.395	0.410	0.395	0.410	0.410	81,700
2022-04-01	0.390	0.405	0.390	0.405	0.405	35,500
2022-03-31	0.395	0.415	0.395	0.395	0.395	43,500
2022-03-29	0.395	0.415	0.395	0.415	0.415	40,200
2022-03-24	0.395	0.415	0.395	0.415	0.415	107,900
2022-03-23	0.395	0.415	0.395	0.415	0.415	34,700
2022-03-22	0.405	0.410	0.370	0.400	0.400	18,600
2022-03-21	0.395	0.405	0.395	0.395	0.395	10,600
2022-03-18	0.400	0.410	0.395	0.410	0.410	30,100
2022-03-17	0.405	0.405	0.405	0.405	0.405	5,000
2022-03-16	0.415	0.415	0.415	0.415	0.415	12,000
2022-03-15	0.390	0.415	0.390	0.415	0.415	4,000
2022-03-14	0.395	0.400	0.395	0.395	0.395	104,000
2022-03-11	0.395	0.405	0.395	0.395	0.395	42,300
2022-03-09	0.395	0.405	0.395	0.395	0.395	32,000
2022-03-08	0.395	0.405	0.395	0.405	0.405	93,700
2022-03-07	0.400	0.405	0.390	0.405	0.405	69,500
2022-03-03	0.390	0.410	0.390	0.410	0.410	1,691,200
2022-03-02	0.395	0.410	0.395	0.410	0.410	22,000
2022-02-28	0.395	0.415	0.395	0.415	0.415	160,500
2022-02-25	0.390	0.410	0.390	0.410	0.410	33,000
2022-02-24	0.390	0.405	0.390	0.405	0.405	29,000
2022-02-22	0.405	0.405	0.395	0.395	0.395	134,500
2022-02-21	0.390	0.410	0.390	0.405	0.405	82,300
2022-02-18	0.390	0.405	0.390	0.405	0.405	10,700
2022-02-17	0.390	0.405	0.390	0.405	0.405	86,500
2022-02-16	0.405	0.405	0.390	0.405	0.405	18,000
2022-02-15	0.385	0.405	0.385	0.405	0.405	3,000
2022-02-11	0.385	0.400	0.385	0.400	0.400	5,000
2022-02-10	0.385	0.400	0.385	0.385	0.385	79,000
2022-02-09	0.395	0.400	0.395	0.400	0.400	43,400
2022-02-04	0.385	0.400	0.385	0.400	0.400	16,100
2022-01-28	0.405	0.405	0.400	0.400	0.400	11,000
2022-01-26	0.395	0.395	0.395	0.395	0.395	12,000
2022-01-25	0.385	0.390	0.385	0.385	0.385	50,000
2022-01-24	0.385	0.395	0.385	0.390	0.390	58,000
2022-01-21	0.385	0.400	0.385	0.400	0.400	52,000
2022-01-20	0.380	0.415	0.380	0.410	0.410	64,100
2022-01-19	0.385	0.400	0.385	0.385	0.385	50,000
2022-01-17	0.400	0.410	0.400	0.410	0.410	133,500
2022-01-12	0.390	0.400	0.385	0.400	0.400	121,300
2022-01-11	0.395	0.395	0.390	0.390	0.390	12,000

← NewerPage 18 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.