SBC Corporation Berhad (KLSE:SBCCORP)
Malaysia · Delayed Price · Currency is MYR 0.2900
-0.0050 (-1.69%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 90,900 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 42,200 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,300 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 61,300 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 94,100 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 37,000 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 13,200 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 44,700 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,900 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 5,000 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 96,800 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 88,400 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 32,700 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 31,200 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,200 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,300 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,400 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 68,400 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 179,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 23,000 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 45,800 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 55,600 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,500 |
| Jul 1, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | - | 1,898,400 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 136,500 |
| Jun 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 300 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 31,800 |
| Jun 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 23,600 |
| Jun 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 21,400 |
| Jun 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 6,300 |
| Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 24,500 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 130,000 |
| Jun 13, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 21,700 |
| Jun 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 27,500 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 23,100 |
| Jun 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | - | 12,700 |
| Jun 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 50,700 |
| Jun 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,200 |
| May 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.28% | 698,300 |
| May 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 22,100 |
| May 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 13,500 |
| May 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 5,500 |
| May 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,100 |
| May 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 12,600 |
| May 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 20,800 |
| May 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 13,400 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 302,100 |
| May 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 200,700 |
| May 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 40,100 |
| May 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,000 |