SBC Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	13,100
Jan 20, 2026	0.28	0.30	0.28	0.28	0.28	-1.75%	7,400
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	40,000
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	-	300
Jan 14, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	39,800
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,100
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-	114,500
Jan 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	47,200
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	119,300
Jan 7, 2026	0.30	0.31	0.30	0.31	0.31	-	84,900
Jan 6, 2026	0.29	0.31	0.29	0.31	0.31	1.64%	107,900
Jan 5, 2026	0.28	0.33	0.28	0.31	0.31	8.93%	67,400
Jan 2, 2026	0.28	0.34	0.28	0.28	0.28	-	68,900
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-	2,300
Dec 30, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	130,300
Dec 29, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	37,500
Dec 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	87,900
Dec 24, 2025	0.29	0.30	0.29	0.29	0.29	-3.39%	117,800
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	74,700
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	36,000
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	90,200
Dec 18, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	129,700
Dec 17, 2025	0.29	0.30	0.29	0.30	0.30	-	109,200
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	-	85,100
Dec 15, 2025	0.29	0.30	0.29	0.30	0.30	-	44,300
Dec 12, 2025	0.28	0.30	0.28	0.30	0.30	5.26%	54,400
Dec 11, 2025	0.27	0.29	0.27	0.29	0.29	1.79%	102,600
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	19,100
Dec 9, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	43,700
Dec 8, 2025	0.30	0.30	0.28	0.28	0.28	-1.75%	5,300
Dec 5, 2025	0.29	0.30	0.29	0.29	0.29	-3.39%	76,400
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	-	104,300
Dec 2, 2025	0.28	0.30	0.28	0.30	0.30	-	58,500
Dec 1, 2025	0.28	0.30	0.28	0.30	0.30	-	56,900
Nov 28, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	23,600
Nov 25, 2025	0.28	0.29	0.28	0.29	0.29	-	40,100
Nov 20, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	124,100
Nov 19, 2025	0.28	0.29	0.28	0.28	0.28	-5.08%	132,000
Nov 18, 2025	0.29	0.30	0.28	0.30	0.30	-	80,700
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-	10,000
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-	10,600
Nov 13, 2025	0.29	0.30	0.29	0.30	0.30	-	69,400
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	9,100
Nov 11, 2025	0.28	0.30	0.28	0.28	0.28	-1.75%	2,300
Nov 10, 2025	0.27	0.30	0.27	0.29	0.29	-	26,100
Nov 7, 2025	0.30	0.31	0.29	0.29	0.29	-6.56%	143,200
Nov 6, 2025	0.31	0.31	0.30	0.31	0.31	-	41,100
Nov 5, 2025	0.30	0.31	0.30	0.31	0.31	-3.17%	69,300
Nov 4, 2025	0.30	0.32	0.30	0.32	0.32	-	148,300
Nov 3, 2025	0.31	0.32	0.30	0.32	0.32	-	137,300