SBH Marine Holdings Berhad (KLSE:SBH)
Malaysia · Delayed Price · Currency is MYR 0.1450
-0.0050 (-3.33%)
At close: May 13, 2026
KLSE:SBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 80,000 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 918,500 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,800 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 152,900 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 783,700 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 152,400 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,200 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,600,100 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,412,700 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 696,800 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 329,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 33,500 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 223,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 42,800 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 239,300 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 54,400 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 100,900 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 650,400 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 122,800 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 185,000 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 202,200 |
| Apr 6, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | - | 135,900 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 176,500 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 328,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 265,800 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 234,900 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 200,900 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 178,900 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 386,600 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 34,800 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 22,000 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 15,000 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 90,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 58,000 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 231,000 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 214,800 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 1,262,700 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 106,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 136,900 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 58,500 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 400,400 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 29,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,300 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18,000 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,800 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 24,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 132,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,800 |