SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.330	0.360	0.330	0.360	0.360	17,600
2025-02-19	0.355	0.355	0.335	0.340	0.340	64,900
2025-02-18	0.355	0.355	0.335	0.335	0.335	71,200
2025-02-17	0.355	0.355	0.330	0.335	0.335	38,600
2025-02-14	0.340	0.350	0.335	0.345	0.345	32,100
2025-02-13	0.325	0.340	0.325	0.340	0.340	49,600
2025-02-12	0.340	0.340	0.340	0.340	0.340	500
2025-02-10	0.330	0.340	0.330	0.330	0.330	14,900
2025-02-07	0.330	0.340	0.330	0.330	0.330	35,600
2025-02-06	0.330	0.340	0.330	0.340	0.340	46,300
2025-02-05	0.340	0.340	0.330	0.340	0.340	30,100
2025-02-04	0.345	0.350	0.325	0.330	0.330	202,600
2025-02-03	0.355	0.355	0.335	0.340	0.340	17,800
2025-01-31	0.350	0.350	0.340	0.345	0.345	46,100
2025-01-28	0.350	0.355	0.350	0.355	0.355	15,000
2025-01-27	0.355	0.355	0.335	0.350	0.350	12,500
2025-01-24	0.350	0.355	0.335	0.335	0.335	124,000
2025-01-23	0.340	0.345	0.335	0.340	0.340	62,100
2025-01-22	0.335	0.340	0.335	0.340	0.340	55,100
2025-01-21	0.340	0.340	0.330	0.340	0.340	3,500
2025-01-20	0.340	0.340	0.330	0.330	0.330	20,000
2025-01-17	0.335	0.335	0.330	0.330	0.330	148,200
2025-01-16	0.355	0.355	0.330	0.350	0.350	128,000
2025-01-15	0.335	0.365	0.330	0.365	0.365	85,000
2025-01-14	0.330	0.345	0.330	0.345	0.345	3,800
2025-01-13	0.345	0.345	0.345	0.345	0.345	29,900
2025-01-10	0.340	0.345	0.330	0.345	0.345	30,100
2025-01-09	0.340	0.340	0.335	0.340	0.340	10,300
2025-01-08	0.335	0.335	0.335	0.335	0.335	47,000
2025-01-07	0.330	0.355	0.330	0.350	0.350	59,800
2025-01-06	0.340	0.340	0.335	0.335	0.335	270,000
2025-01-03	0.340	0.350	0.330	0.345	0.345	37,400
2025-01-02	0.325	0.345	0.320	0.330	0.330	76,800
2024-12-31	0.330	0.330	0.320	0.320	0.320	214,100
2024-12-30	0.335	0.335	0.335	0.335	0.335	372,400
2024-12-27	0.340	0.340	0.340	0.340	0.340	27,000
2024-12-26	0.340	0.345	0.335	0.345	0.345	15,500
2024-12-24	0.340	0.345	0.340	0.340	0.340	56,200
2024-12-23	0.345	0.345	0.345	0.345	0.345	10,000
2024-12-20	0.340	0.350	0.340	0.350	0.350	38,000
2024-12-19	0.340	0.345	0.340	0.345	0.345	21,200
2024-12-18	0.340	0.350	0.335	0.345	0.345	75,000
2024-12-17	0.340	0.340	0.330	0.340	0.340	82,200
2024-12-16	0.340	0.340	0.335	0.340	0.340	86,400
2024-12-13	0.335	0.350	0.335	0.345	0.345	133,200
2024-12-12	0.340	0.340	0.335	0.335	0.335	105,700
2024-12-11	0.345	0.345	0.345	0.345	0.345	55,000
2024-12-10	0.340	0.355	0.340	0.355	0.355	150,700
2024-12-09	0.345	0.345	0.340	0.345	0.345	51,100
2024-12-06	0.350	0.360	0.345	0.345	0.345	131,200
2024-12-05	0.350	0.350	0.350	0.350	0.350	242,900
2024-12-04	0.350	0.365	0.350	0.365	0.365	118,700
2024-12-03	0.350	0.365	0.350	0.365	0.365	146,600
2024-12-02	0.350	0.350	0.350	0.350	0.350	10,200
2024-11-29	0.350	0.350	0.350	0.350	0.350	200
2024-11-28	0.340	0.350	0.340	0.340	0.340	210,000
2024-11-27	0.345	0.350	0.335	0.350	0.350	81,300
2024-11-26	0.345	0.350	0.345	0.350	0.350	51,000
2024-11-25	0.345	0.345	0.340	0.345	0.345	49,100
2024-11-22	0.345	0.350	0.345	0.350	0.350	31,900

← NewerPage 8 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.