Sasbadi Holdings Berhad (KLSE:SASBADI)
Malaysia · Delayed Price · Currency is MYR 0.1650
+0.0050 (3.13%)
At close: Apr 23, 2026
Sasbadi Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 359,900 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 107,500 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 66,300 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,398,600 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 540,200 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 84,900 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,174,900 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 934,100 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 149,100 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,600 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 201,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 15,000 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 509,900 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 211,500 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 31,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 193,800 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,800 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 237,200 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 345,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 129,200 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 107,500 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 130,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 188,300 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 109,400 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,000 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 182,600 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 15,400 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 212,600 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 360,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 146,700 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 217,200 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 507,500 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 469,800 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 362,200 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 349,200 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 206,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 905,500 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,767,500 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,119,200 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 85,000 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 100,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 104,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 5,800 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 547,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 191,900 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 165,100 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 417,700 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 121,800 |