Southern Acids (M) Berhad (KLSE:SAB)
Malaysia · Delayed Price · Currency is MYR 3.010
-0.070 (-2.27%)
At close: Oct 26, 2026
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.27% | 1,000 |
| Oct 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 5,000 |
| Oct 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 5,000 |
| Oct 20, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 1.31% | 42,000 |
| Oct 15, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | 1.32% | 1,600 |
| Oct 9, 2026 | 3.14 | 3.15 | 3.07 | 3.07 | 3.02 | 1.32% | 1,200 |
| Oct 8, 2026 | 3.06 | 3.06 | 3.01 | 3.03 | 2.98 | -1.30% | 10,900 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.02 | -0.97% | 7,000 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 11,600 |
| Oct 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 10,400 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 10,000 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 5,000 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.90% | 7,000 |
| Sep 24, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.11 | 3.61% | 21,800 |
| Sep 17, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.00 | -2.87% | 10,000 |
| Sep 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | - | 1,000 |
| Sep 7, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.09 | 1.29% | 16,700 |
| Sep 3, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.05 | 0.32% | 3,000 |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | - | 3,000 |
| Aug 28, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.04 | -0.32% | 18,700 |
| Aug 27, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.05 | 1.97% | 16,200 |
| Aug 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | 0.33% | 33,800 |
| Aug 24, 2026 | 3.06 | 3.08 | 3.03 | 3.03 | 2.98 | 0.33% | 4,100 |
| Aug 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 0.33% | 28,500 |
| Aug 19, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 2.96 | 0.33% | 31,100 |
| Aug 18, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.95 | -0.33% | 16,300 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.01 | 3.01 | 2.96 | - | 18,100 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.96 | - | 28,100 |
| Aug 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.96 | -0.33% | 68,700 |
| Aug 12, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.97 | -0.33% | 7,900 |
| Aug 11, 2026 | 3.02 | 3.04 | 3.02 | 3.03 | 2.98 | 0.66% | 20,000 |
| Aug 10, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 2.96 | -0.66% | 39,100 |
| Aug 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | - | 11,400 |
| Aug 5, 2026 | 3.07 | 3.08 | 3.03 | 3.03 | 2.98 | -1.30% | 10,300 |
| Jul 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 1.66% | 100 |
| Jul 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -0.33% | 3,800 |
| Jul 28, 2026 | 3.05 | 3.05 | 3.02 | 3.03 | 2.98 | -1.30% | 6,100 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.02 | -0.97% | 13,100 |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.31% | 5,000 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -1.29% | 2,000 |
| Jul 20, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.05 | 1.31% | 13,500 |
| Jul 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -0.33% | 13,700 |
| Jul 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 0.66% | 1,500 |
| Jul 13, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.00 | -1.61% | 9,200 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 0.65% | 10,000 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | 55,000 |
| Jul 6, 2026 | 3.05 | 3.12 | 3.05 | 3.10 | 3.05 | 2.31% | 21,000 |
| Jul 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.98 | -3.50% | 1,000 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | - | 2,500 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | - | 1,000 |