SBS Nexus Berhad (KLSE:SBS)
Malaysia · Delayed Price · Currency is MYR 0.1250
0.00 (0.00%)
At close: Apr 23, 2026
SBS Nexus Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,106,800 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 719,200 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 210,200 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 281,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 683,300 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,072,300 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 942,200 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 7,384,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 205,200 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,102,400 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 1,825,300 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 3,876,200 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 299,200 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 524,700 |
| Apr 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,354,400 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,191,600 |
| 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 |