Southern Acids (M) Berhad (KLSE:SAB)
Malaysia · Delayed Price · Currency is MYR 3.450
+0.110 (3.29%)
At close: Feb 5, 2026
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.34 | 3.50 | 3.34 | 3.45 | 3.45 | 3.29% | 520,400 |
| Feb 4, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 2.14% | 35,000 |
| Feb 3, 2026 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | 2.83% | 34,600 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | 100 |
| Jan 27, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 1.87% | 7,200 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 31,000 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 1,000 |
| Jan 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 1,300 |
| Jan 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -6.19% | 1,000 |
| Jan 9, 2026 | 3.20 | 3.39 | 3.20 | 3.39 | 3.39 | 6.27% | 35,200 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.31% | 10,400 |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 900 |
| Dec 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 2,500 |
| Dec 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 400 |
| Dec 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.58% | 5,000 |
| Dec 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.60% | 3,000 |
| Dec 17, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 2.30% | 20,000 |
| Dec 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 15,500 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 4,300 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.54% | 1,500 |
| Nov 21, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 3,000 |
| Nov 19, 2025 | 3.11 | 3.20 | 3.10 | 3.20 | 3.20 | - | 6,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 15,000 |
| Nov 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 1,000 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 4,300 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,000 |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 56,000 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 10,300 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,200 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,000 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.99% | 1,500 |
| Oct 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -0.59% | 1,000 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 0.60% | 4,400 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | - | 1,500 |
| Oct 9, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.30 | -0.59% | 117,000 |
| Oct 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 0.60% | 600 |
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 10,000 |
| Oct 1, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.35 | -2.86% | 3,100 |
| Sep 30, 2025 | 3.39 | 3.60 | 3.39 | 3.50 | 3.45 | 3.55% | 29,400 |
| Sep 29, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.33 | 1.81% | 42,000 |
| Sep 25, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.27 | - | 17,300 |
| Sep 24, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.27 | -0.90% | 9,800 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 1.52% | 9,000 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.23% | 10,000 |
| Sep 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.21% | 1,000 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.49% | 4,000 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 1,000 |
| Sep 3, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.35 | 3.03% | 700 |
| Sep 2, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.25 | - | 39,800 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -2.94% | 3,000 |