SBC Corp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.350	0.350	0.335	0.345	0.345	169,000
2024-11-20	0.345	0.355	0.345	0.345	0.345	36,200
2024-11-19	0.355	0.355	0.345	0.350	0.350	78,600
2024-11-18	0.355	0.365	0.345	0.355	0.355	447,500
2024-11-15	0.360	0.360	0.350	0.360	0.360	45,900
2024-11-14	0.355	0.360	0.355	0.360	0.360	105,100
2024-11-13	0.360	0.360	0.360	0.360	0.360	75,000
2024-11-12	0.350	0.375	0.350	0.375	0.375	69,400
2024-11-11	0.355	0.370	0.355	0.370	0.370	124,400
2024-11-08	0.355	0.360	0.350	0.355	0.355	121,300
2024-11-07	0.370	0.370	0.355	0.360	0.360	90,600
2024-11-06	0.360	0.370	0.355	0.360	0.360	101,500
2024-11-05	0.355	0.370	0.355	0.355	0.355	109,900
2024-11-04	0.365	0.370	0.360	0.365	0.365	92,500
2024-11-01	0.385	0.385	0.365	0.365	0.365	80,000
2024-10-30	0.370	0.380	0.365	0.365	0.365	93,200
2024-10-29	0.370	0.370	0.365	0.365	0.365	149,900
2024-10-28	0.385	0.395	0.370	0.390	0.390	100,100
2024-10-25	0.390	0.390	0.370	0.390	0.390	33,300
2024-10-24	0.390	0.390	0.370	0.370	0.370	69,100
2024-10-23	0.365	0.375	0.365	0.375	0.375	159,900
2024-10-22	0.370	0.385	0.365	0.370	0.370	130,900
2024-10-21	0.390	0.390	0.365	0.390	0.390	30,400
2024-10-18	0.370	0.375	0.365	0.375	0.375	89,700
2024-10-17	0.375	0.375	0.375	0.375	0.375	200
2024-10-16	0.370	0.370	0.365	0.370	0.370	57,200
2024-10-15	0.370	0.385	0.360	0.385	0.385	223,700
2024-10-14	0.380	0.400	0.360	0.400	0.400	10,100
2024-10-11	0.375	0.375	0.365	0.370	0.370	306,100
2024-10-10	0.365	0.390	0.365	0.365	0.365	181,400
2024-10-09	0.370	0.375	0.365	0.375	0.375	48,800
2024-10-08	0.385	0.385	0.365	0.370	0.370	56,500
2024-10-07	0.375	0.380	0.365	0.375	0.375	97,100
2024-10-04	0.385	0.385	0.385	0.385	0.385	200
2024-10-03	0.385	0.385	0.370	0.375	0.375	94,000
2024-10-02	0.385	0.385	0.375	0.380	0.380	125,200
2024-10-01	0.380	0.395	0.380	0.395	0.395	45,200
2024-09-30	0.400	0.400	0.375	0.395	0.395	20,000
2024-09-27	0.400	0.400	0.375	0.380	0.380	135,900
2024-09-26	0.380	0.390	0.370	0.390	0.390	68,900
2024-09-25	0.400	0.400	0.400	0.400	0.400	20,800
2024-09-24	0.410	0.410	0.390	0.400	0.400	15,400
2024-09-23	0.390	0.390	0.375	0.380	0.380	92,100
2024-09-20	0.405	0.415	0.405	0.415	0.415	800
2024-09-19	0.395	0.395	0.395	0.395	0.395	3,100
2024-09-18	0.380	0.380	0.380	0.380	0.380	3,200
2024-09-17	0.395	0.395	0.380	0.380	0.380	10,600
2024-09-13	0.380	0.380	0.380	0.380	0.380	85,200
2024-09-12	0.405	0.405	0.405	0.405	0.405	200
2024-09-11	0.400	0.400	0.365	0.400	0.400	20,700
2024-09-10	0.400	0.400	0.370	0.370	0.370	292,000
2024-09-09	0.375	0.385	0.370	0.385	0.385	92,400
2024-09-06	0.390	0.390	0.370	0.385	0.385	440,100
2024-09-05	0.385	0.390	0.380	0.380	0.380	161,300
2024-09-04	0.405	0.405	0.385	0.405	0.405	322,600
2024-09-03	0.400	0.400	0.390	0.395	0.395	241,200
2024-09-02	0.395	0.410	0.395	0.410	0.410	55,000
2024-08-30	0.400	0.410	0.395	0.410	0.410	112,300
2024-08-29	0.390	0.410	0.390	0.410	0.410	59,400
2024-08-28	0.410	0.415	0.395	0.410	0.410	10,700

← NewerPage 9 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.