Southern Acids (M) Berhad (KLSE:SAB)
Malaysia · Delayed Price · Currency is MYR 3.200
0.00 (0.00%)
At close: May 14, 2026
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | 2,900 |
| Apr 8, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 3.67% | 6,800 |
| Apr 1, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 16,000 |
| Mar 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 3,200 |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1,000 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 2,500 |
| Mar 19, 2026 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 16,100 |
| Mar 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 20,500 |
| Mar 16, 2026 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | - | 33,600 |
| Mar 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 800 |
| Mar 12, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 1,200 |
| Mar 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 2,700 |
| Mar 5, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -2.26% | 13,500 |
| Mar 3, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | - | 1,500 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 5,900 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 13,100 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -2.42% | 2,000 |
| Feb 20, 2026 | 3.30 | 3.37 | 3.30 | 3.30 | 3.30 | 0.61% | 47,300 |
| Feb 19, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -4.93% | 10,400 |
| Feb 10, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 1.77% | 16,200 |
| Feb 9, 2026 | 3.31 | 3.39 | 3.30 | 3.39 | 3.39 | -1.74% | 33,000 |
| 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 |