SBC Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.25	0.26	0.25	0.25	0.25	-5.66%	70,500
Mar 9, 2026	0.24	0.27	0.24	0.27	0.27	6.00%	47,900
Mar 6, 2026	0.25	0.26	0.24	0.25	0.25	-1.96%	145,200
Mar 5, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	60,000
Mar 4, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	66,700
Mar 3, 2026	0.30	0.30	0.25	0.26	0.26	-13.33%	305,600
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	27,200
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	29,100
Feb 24, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	75,100
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	14,700
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,100
Feb 19, 2026	0.29	0.29	0.28	0.28	0.28	-	65,100
Feb 16, 2026	0.28	0.28	0.28	0.28	0.28	-	5,000
Feb 13, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	9,700
Feb 12, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	53,700
Feb 11, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	42,600
Feb 10, 2026	0.29	0.29	0.28	0.29	0.29	-	31,000
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,300
Feb 6, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	82,400
Feb 5, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	66,000
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	80,000
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	35,200
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	82,300
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	-	35,100
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	-	23,300
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	16,300
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	198,000
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-	62,700
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