Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5207.KLSE stock page

SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.295	0.295	0.295	0.295	0.295	9,100
2025-11-11	0.275	0.295	0.275	0.280	0.280	2,300
2025-11-10	0.270	0.295	0.270	0.285	0.285	26,100
2025-11-07	0.295	0.305	0.285	0.285	0.285	143,200
2025-11-06	0.305	0.305	0.300	0.305	0.305	41,100
2025-11-05	0.300	0.305	0.300	0.305	0.305	69,300
2025-11-04	0.300	0.315	0.300	0.315	0.315	148,300
2025-11-03	0.305	0.315	0.300	0.315	0.315	137,300
2025-10-31	0.315	0.315	0.310	0.315	0.315	17,100
2025-10-30	0.305	0.320	0.305	0.320	0.320	21,900
2025-10-29	0.305	0.315	0.305	0.315	0.315	22,400
2025-10-28	0.295	0.310	0.295	0.310	0.310	50,500
2025-10-27	0.310	0.310	0.310	0.310	0.310	0
2025-10-24	0.300	0.310	0.295	0.310	0.310	70,200
2025-10-23	0.295	0.305	0.295	0.305	0.305	36,300
2025-10-22	0.305	0.305	0.305	0.305	0.305	2,000
2025-10-21	0.310	0.310	0.290	0.305	0.305	45,900

← NewerPage 5 of 5 · 257 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.