SBC Corporation Berhad (KLSE:SBCCORP)
Malaysia · Delayed Price · Currency is MYR 0.2000
-0.0050 (-2.44%)
At close: Oct 30, 2026
SBC Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 41,700 |
| Oct 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 30,100 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 300 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,200 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 62,400 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 6,100 |
| Oct 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 19,500 |
| Oct 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 36,100 |
| Oct 16, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 27,500 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 15,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 67,600 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 143,700 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 303,800 |
| Oct 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 86,900 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 14,100 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 22,200 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Oct 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 169,200 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 27,100 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 67,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,000 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 33,300 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 35,100 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 30,900 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 196,300 |
| Sep 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 63,400 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 64,400 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 66,700 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 36,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 100,100 |
| Sep 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 49,000 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 233,100 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 8,100 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 26,200 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 1,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 9,500 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 6,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 1,000 |
| 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 |