SBC Corporation Berhad (KLSE:SBCCORP)
Malaysia · Delayed Price · Currency is MYR 0.2500
-0.0050 (-1.96%)
At close: May 14, 2026
SBC Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 46,200 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 4,000 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 27,300 |
| May 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 18,100 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 229,800 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 200 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 46,000 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 30,800 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,100 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 43,100 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 39,900 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,300 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 54,600 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,800 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 151,400 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 11,600 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,100 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 10,200 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 46,300 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 200 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 30,500 |
| Apr 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 37,400 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 93,400 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,200 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 31,000 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 32,800 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 62,200 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 51,100 |
| Mar 19, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 7,400 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 5,700 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 109,600 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 114,000 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 46,100 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 23,100 |
| 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 |