SBC Corporation Berhad (KLSE:SBCCORP)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0050 (2.08%)
At close: Aug 28, 2026
SBC Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 20,900 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 12,100 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 15,100 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 25,100 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,500 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 19,000 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 25,700 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 47,000 |
| Aug 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 142,500 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,800 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 58,100 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 24,300 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 18,600 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 200 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,400 |
| Jul 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 80,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 6,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,100 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,200 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 214,800 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 258,600 |
| Jul 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 57,800 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 395,100 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 41,200 |
| Jul 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 23,700 |
| Jul 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 6,300 |
| Jul 1, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 6,600 |
| Jun 30, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 24,800 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 24,100 |
| Jun 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -8.16% | 68,300 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,700 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 20,200 |
| Jun 16, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 69,500 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,100 |
| Jun 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 30,300 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 19,700 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 48,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 15,100 |
| Jun 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 100,800 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 64,800 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 7,100 |
| May 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 36,400 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 5,300 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 75,400 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 29,600 |
| May 19, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 13,200 |