SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.385	0.395	0.385	0.395	0.395	85,000
2022-01-05	0.385	0.395	0.385	0.395	0.395	81,300
2022-01-04	0.385	0.385	0.385	0.385	0.385	46,500
2022-01-03	0.390	0.390	0.390	0.390	0.390	55,000
2021-12-31	0.385	0.395	0.385	0.395	0.395	117,600
2021-12-29	0.370	0.385	0.370	0.385	0.385	75,100
2021-12-28	0.365	0.365	0.365	0.365	0.365	10,000
2021-12-24	0.370	0.370	0.365	0.365	0.365	74,500
2021-12-23	0.370	0.370	0.365	0.370	0.370	26,500
2021-12-22	0.370	0.375	0.370	0.370	0.370	70,000
2021-12-20	0.375	0.375	0.375	0.375	0.375	62,000
2021-12-16	0.375	0.375	0.375	0.375	0.375	10,000
2021-12-15	0.380	0.385	0.375	0.380	0.380	354,200
2021-12-14	0.380	0.390	0.380	0.390	0.390	15,100
2021-12-13	0.395	0.395	0.380	0.390	0.390	13,700
2021-12-10	0.385	0.395	0.385	0.395	0.395	4,000
2021-12-09	0.380	0.395	0.380	0.395	0.395	40,300
2021-12-08	0.395	0.395	0.380	0.395	0.395	61,200
2021-12-07	0.380	0.395	0.375	0.395	0.395	149,300
2021-12-06	0.390	0.390	0.390	0.390	0.390	21,000
2021-12-02	0.375	0.390	0.375	0.390	0.390	119,300
2021-11-30	0.380	0.385	0.375	0.385	0.385	68,200
2021-11-29	0.380	0.380	0.370	0.370	0.370	103,100
2021-11-26	0.390	0.395	0.385	0.395	0.395	256,500
2021-11-25	0.385	0.395	0.385	0.395	0.395	75,000
2021-11-24	0.385	0.400	0.385	0.400	0.400	37,900
2021-11-23	0.390	0.390	0.390	0.390	0.390	8,000
2021-11-22	0.385	0.400	0.385	0.390	0.390	31,100
2021-11-19	0.395	0.395	0.395	0.395	0.395	30,000
2021-11-18	0.385	0.395	0.385	0.395	0.395	40,800
2021-11-17	0.385	0.400	0.385	0.400	0.400	36,000
2021-11-16	0.375	0.390	0.375	0.385	0.385	48,800
2021-11-15	0.385	0.385	0.385	0.385	0.385	169,800
2021-11-12	0.390	0.405	0.390	0.405	0.405	25,000
2021-11-11	0.385	0.400	0.385	0.400	0.400	42,000
2021-11-10	0.390	0.395	0.390	0.395	0.395	40,000
2021-11-09	0.390	0.395	0.390	0.390	0.390	24,000
2021-11-08	0.390	0.395	0.390	0.390	0.390	12,100
2021-11-05	0.390	0.390	0.390	0.390	0.390	6,100
2021-11-03	0.395	0.395	0.390	0.395	0.395	50,000
2021-11-02	0.400	0.400	0.395	0.395	0.395	25,000
2021-11-01	0.395	0.400	0.395	0.395	0.395	122,100
2021-10-29	0.405	0.405	0.400	0.400	0.400	40,000
2021-10-28	0.395	0.405	0.395	0.405	0.405	65,100
2021-10-27	0.400	0.400	0.395	0.395	0.395	71,400
2021-10-26	0.415	0.415	0.400	0.400	0.400	149,700
2021-10-25	0.415	0.420	0.405	0.420	0.420	76,300
2021-10-22	0.400	0.430	0.400	0.415	0.415	704,200
2021-10-21	0.400	0.400	0.395	0.395	0.395	105,400
2021-10-20	0.405	0.405	0.395	0.395	0.395	24,400
2021-10-18	0.405	0.410	0.400	0.405	0.405	60,000
2021-10-15	0.405	0.415	0.400	0.400	0.400	67,700
2021-10-14	0.400	0.400	0.400	0.400	0.400	25,200

← NewerPage 19 of 19 · 1,133 trading days

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.