Southern Acids (M) Berhad (KLSE:SAB)
Malaysia · Delayed Price · Currency is MYR 3.090
-0.010 (-0.32%)
At close: Aug 28, 2026
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 18,700 |
| Aug 27, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 16,200 |
| Aug 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 33,800 |
| Aug 24, 2026 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | 0.33% | 4,100 |
| Aug 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 28,500 |
| Aug 19, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 0.33% | 31,100 |
| Aug 18, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 16,300 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | - | 18,100 |
| Aug 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 28,100 |
| Aug 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 68,700 |
| Aug 12, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 7,900 |
| Aug 11, 2026 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | 0.66% | 20,000 |
| Aug 10, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 39,100 |
| Aug 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 11,400 |
| Aug 5, 2026 | 3.07 | 3.08 | 3.03 | 3.03 | 3.03 | -1.30% | 10,300 |
| Jul 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.66% | 100 |
| Jul 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 3,800 |
| Jul 28, 2026 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -1.30% | 6,100 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 13,100 |
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 5,000 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 2,000 |
| Jul 20, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 13,500 |
| Jul 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | 13,700 |
| Jul 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 1,500 |
| Jul 13, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -1.61% | 9,200 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 10,000 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 55,000 |
| Jul 6, 2026 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 21,000 |
| Jul 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.50% | 1,000 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2,500 |
| Jun 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,000 |
| Jun 9, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 6,000 |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | 1,000 |
| Jun 4, 2026 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 3.14% | 38,100 |
| May 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 100 |
| May 25, 2026 | 3.20 | 3.29 | 3.20 | 3.20 | 3.20 | 0.63% | 117,200 |
| May 22, 2026 | 3.13 | 3.18 | 3.12 | 3.18 | 3.18 | 1.60% | 12,000 |
| May 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 300 |
| May 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | 2,900 |
| May 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5,000 |
| May 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,000 |
| May 8, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | - | 43,500 |
| May 6, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 21,100 |
| May 5, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 3.28% | 2,000 |
| May 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 3,000 |
| Apr 24, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 20,000 |
| Apr 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 100,000 |
| Apr 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,200 |
| Apr 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |