SBS Nexus Berhad (KLSE:SBS)
Malaysia · Delayed Price · Currency is MYR 0.1350
+0.0050 (3.85%)
At close: Apr 1, 2026
SBS Nexus Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,521,800 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 421,400 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,069,400 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 660,900 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 295,500 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,034,300 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 398,800 |
| Mar 19, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 4,065,200 |
| Mar 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 2,594,500 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 759,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 96,100 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 716,300 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 407,800 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 373,000 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 262,800 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,419,700 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 903,200 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 366,700 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 1,971,200 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,348,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 2,083,300 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 796,200 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,006,300 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,367,600 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 517,200 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 505,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,376,000 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,881,500 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,010,100 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,112,800 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 5,372,000 |
| Feb 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 10,989,400 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 2,620,100 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,212,300 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,261,800 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 7,548,700 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,981,100 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,453,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 25,579,600 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 6,118,300 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 10,827,200 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 25,805,500 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 14,843,400 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 19,547,400 |
| Jan 22, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 22,755,000 |
| Jan 21, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 62,442,300 |