SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.300	0.305	0.300	0.305	0.305	500
2025-05-22	0.295	0.305	0.295	0.305	0.305	5,500
2025-05-21	0.295	0.305	0.295	0.305	0.305	1,100
2025-05-20	0.310	0.310	0.310	0.310	0.310	0
2025-05-19	0.300	0.310	0.300	0.310	0.310	12,600
2025-05-16	0.310	0.310	0.310	0.310	0.310	0
2025-05-15	0.300	0.310	0.300	0.310	0.310	20,800
2025-05-14	0.300	0.305	0.295	0.305	0.305	13,400
2025-05-13	0.300	0.300	0.295	0.300	0.300	302,100
2025-05-09	0.300	0.305	0.300	0.300	0.300	200,700
2025-05-08	0.300	0.310	0.300	0.310	0.310	40,100
2025-05-07	0.310	0.310	0.310	0.310	0.310	3,000
2025-05-06	0.300	0.310	0.300	0.300	0.300	81,100
2025-05-05	0.310	0.310	0.310	0.310	0.310	0
2025-05-02	0.315	0.315	0.300	0.310	0.310	147,100
2025-04-30	0.315	0.315	0.315	0.315	0.315	10,100
2025-04-29	0.320	0.320	0.300	0.300	0.300	5,300
2025-04-28	0.300	0.315	0.300	0.300	0.300	63,900
2025-04-25	0.330	0.330	0.330	0.330	0.330	12,000
2025-04-24	0.285	0.315	0.285	0.315	0.315	2,100
2025-04-23	0.290	0.310	0.285	0.285	0.285	3,800
2025-04-21	0.295	0.315	0.290	0.290	0.290	31,300
2025-04-18	0.300	0.300	0.300	0.300	0.300	53,900
2025-04-17	0.320	0.320	0.300	0.300	0.300	82,100
2025-04-16	0.305	0.320	0.305	0.320	0.320	18,200
2025-04-15	0.305	0.310	0.305	0.310	0.310	24,000
2025-04-14	0.310	0.310	0.310	0.310	0.310	1,000
2025-04-11	0.290	0.305	0.290	0.300	0.300	94,600
2025-04-10	0.295	0.300	0.290	0.290	0.290	152,100
2025-04-09	0.300	0.300	0.270	0.295	0.295	512,400
2025-04-08	0.300	0.310	0.300	0.310	0.310	146,300
2025-04-07	0.300	0.300	0.290	0.300	0.300	538,400
2025-04-04	0.305	0.305	0.300	0.305	0.305	393,800
2025-04-03	0.330	0.330	0.310	0.310	0.310	73,700
2025-04-02	0.330	0.330	0.300	0.305	0.305	28,600
2025-03-28	0.320	0.320	0.305	0.305	0.305	5,100
2025-03-27	0.305	0.315	0.300	0.310	0.310	159,000
2025-03-26	0.305	0.310	0.305	0.310	0.310	164,100
2025-03-25	0.320	0.320	0.320	0.320	0.320	10,100
2025-03-24	0.305	0.305	0.305	0.305	0.305	60,000
2025-03-21	0.310	0.315	0.310	0.310	0.310	254,000
2025-03-20	0.345	0.345	0.310	0.310	0.310	260,100
2025-03-19	0.310	0.315	0.310	0.315	0.315	186,900
2025-03-17	0.310	0.325	0.305	0.305	0.305	23,700
2025-03-14	0.350	0.350	0.300	0.310	0.310	172,500
2025-03-13	0.345	0.345	0.305	0.315	0.315	15,200
2025-03-12	0.340	0.340	0.305	0.310	0.310	40,800
2025-03-11	0.320	0.320	0.305	0.310	0.310	66,300
2025-03-10	0.345	0.345	0.345	0.345	0.345	30,100
2025-03-07	0.315	0.320	0.315	0.320	0.320	73,700
2025-03-06	0.325	0.325	0.325	0.325	0.325	31,200
2025-03-05	0.315	0.315	0.315	0.315	0.315	46,100
2025-03-04	0.345	0.345	0.310	0.335	0.335	104,500
2025-03-03	0.340	0.340	0.320	0.330	0.330	91,300
2025-02-28	0.335	0.335	0.320	0.320	0.320	66,800
2025-02-27	0.330	0.335	0.320	0.330	0.330	92,600
2025-02-26	0.325	0.335	0.325	0.325	0.325	70,500
2025-02-25	0.330	0.340	0.325	0.330	0.330	70,900
2025-02-24	0.340	0.340	0.335	0.340	0.340	78,000
2025-02-21	0.335	0.360	0.335	0.360	0.360	48,800

← NewerPage 7 of 19 · 1,129 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.