Southern Acids (M) Berhad (KLSE:SAB)
Malaysia · Delayed Price · Currency is MYR 3.250
0.00 (0.00%)
At close: Oct 27, 2025
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.35 | - | 4,300 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.87% | 7,100 |
| Aug 22, 2025 | 3.41 | 3.43 | 3.40 | 3.43 | 3.38 | 2.08% | 19,100 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.31 | -1.18% | 4,800 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.29% | 13,400 |
| Aug 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | - | 5,000 |
| Aug 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | 0.29% | 400 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 15,100 |
| Aug 12, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | 0.29% | 8,900 |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 0.30% | 700 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.33 | 0.90% | 5,900 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 100 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 1,000 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.35 | 1.49% | 1,000 |
| Aug 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -2.90% | 200 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | 1.47% | 300 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -1.73% | 1,000 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.46 | 3.46 | 3.41 | -0.86% | 6,300 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | - | 10,500 |
| Jul 24, 2025 | 3.45 | 3.57 | 3.45 | 3.49 | 3.44 | 1.16% | 52,100 |
| Jul 23, 2025 | 3.40 | 3.50 | 3.40 | 3.45 | 3.40 | - | 7,700 |
| Jul 22, 2025 | 3.44 | 3.50 | 3.40 | 3.45 | 3.40 | 0.29% | 64,400 |
| Jul 21, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.39 | 0.58% | 12,200 |
| Jul 18, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.37 | -0.29% | 72,600 |
| Jul 17, 2025 | 3.34 | 3.45 | 3.34 | 3.43 | 3.38 | 2.39% | 45,900 |
| Jul 16, 2025 | 3.28 | 3.45 | 3.28 | 3.35 | 3.30 | 2.76% | 37,900 |
| Jul 14, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.21 | -2.98% | 1,500 |
| Jul 10, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.31 | 0.30% | 44,700 |