SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.300	0.300	0.300	0.300	0.300	0
2025-08-18	0.290	0.300	0.290	0.300	0.300	5,000
2025-08-15	0.290	0.290	0.290	0.290	0.290	12,000
2025-08-14	0.285	0.295	0.285	0.290	0.290	30,500
2025-08-13	0.295	0.295	0.295	0.295	0.295	0
2025-08-12	0.290	0.295	0.290	0.295	0.295	90,900
2025-08-11	0.290	0.290	0.285	0.290	0.290	42,200
2025-08-08	0.290	0.300	0.290	0.295	0.295	1,300
2025-08-07	0.295	0.300	0.295	0.295	0.295	61,300
2025-08-06	0.295	0.305	0.295	0.305	0.305	94,100
2025-08-05	0.305	0.305	0.305	0.305	0.305	0
2025-08-04	0.305	0.305	0.305	0.305	0.305	0
2025-08-01	0.305	0.305	0.305	0.305	0.305	0
2025-07-31	0.295	0.305	0.295	0.305	0.305	37,000
2025-07-30	0.305	0.305	0.305	0.305	0.305	0
2025-07-29	0.305	0.305	0.305	0.305	0.305	0
2025-07-28	0.305	0.305	0.290	0.305	0.305	13,200
2025-07-25	0.295	0.310	0.295	0.310	0.310	44,700
2025-07-24	0.295	0.300	0.295	0.300	0.300	10,900
2025-07-23	0.300	0.300	0.300	0.300	0.300	5,000
2025-07-22	0.285	0.300	0.285	0.295	0.295	96,800
2025-07-21	0.290	0.290	0.290	0.290	0.290	88,400
2025-07-18	0.295	0.300	0.295	0.300	0.300	32,700
2025-07-17	0.290	0.300	0.290	0.295	0.295	31,200
2025-07-16	0.300	0.300	0.300	0.300	0.300	0
2025-07-15	0.290	0.300	0.290	0.300	0.300	7,200
2025-07-14	0.295	0.300	0.295	0.300	0.300	32,300
2025-07-11	0.295	0.300	0.290	0.300	0.300	25,400
2025-07-10	0.295	0.300	0.295	0.300	0.300	68,400
2025-07-09	0.310	0.310	0.310	0.310	0.310	0
2025-07-08	0.295	0.310	0.290	0.310	0.310	179,000
2025-07-07	0.295	0.305	0.295	0.295	0.295	23,000
2025-07-04	0.295	0.310	0.295	0.300	0.300	45,800
2025-07-03	0.295	0.310	0.295	0.310	0.310	55,600
2025-07-02	0.295	0.300	0.295	0.300	0.300	4,500
2025-07-01	0.300	0.325	0.300	0.300	0.300	1,898,400
2025-06-30	0.300	0.300	0.300	0.300	0.300	0
2025-06-26	0.295	0.300	0.295	0.300	0.300	136,500
2025-06-25	0.305	0.305	0.305	0.305	0.305	300
2025-06-24	0.290	0.300	0.285	0.300	0.300	31,800
2025-06-23	0.290	0.300	0.285	0.290	0.290	23,600
2025-06-20	0.305	0.305	0.305	0.305	0.305	0
2025-06-19	0.300	0.305	0.300	0.305	0.305	21,400
2025-06-18	0.300	0.310	0.300	0.310	0.310	6,300
2025-06-17	0.305	0.310	0.305	0.305	0.305	24,500
2025-06-16	0.305	0.310	0.305	0.305	0.305	130,000
2025-06-13	0.300	0.320	0.300	0.320	0.320	21,700
2025-06-12	0.310	0.320	0.310	0.320	0.320	27,500
2025-06-11	0.320	0.320	0.320	0.320	0.320	0
2025-06-10	0.315	0.320	0.315	0.320	0.320	23,100
2025-06-09	0.315	0.315	0.315	0.315	0.315	0
2025-06-06	0.315	0.315	0.315	0.315	0.315	0
2025-06-05	0.300	0.315	0.300	0.315	0.315	12,700
2025-06-04	0.305	0.315	0.305	0.315	0.315	50,700
2025-06-03	0.305	0.315	0.305	0.315	0.315	3,200
2025-05-30	0.315	0.325	0.310	0.315	0.315	698,300
2025-05-29	0.305	0.305	0.305	0.305	0.305	0
2025-05-28	0.305	0.305	0.305	0.305	0.305	0
2025-05-27	0.300	0.305	0.300	0.305	0.305	22,100
2025-05-26	0.305	0.305	0.305	0.305	0.305	0

← NewerPage 6 of 19 · 1,132 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.