Sasbadi Holdings Berhad (KLSE:SASBADI)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Jun 23, 2026
Sasbadi Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 599,000 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,600 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 136,900 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 25,100 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 458,100 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,500 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 212,400 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,600 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 335,200 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 280,100 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 203,500 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 220,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 377,100 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 60,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 715,900 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 11,500 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 1,359,600 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 533,300 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 460,600 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 401,100 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 128,000 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 121,100 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 207,800 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 111,100 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 120,300 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 385,600 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 197,600 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 1,480,800 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.12% | 506,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 1,180,300 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 10,900 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 522,600 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 359,900 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 107,500 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 66,300 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -3.03% | 1,398,600 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 540,200 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 84,900 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | 3.03% | 2,174,900 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 3.12% | 934,100 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | - | 149,100 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 38,600 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | - | 201,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 16,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.03% | 15,000 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 509,900 |