SBS Nexus Berhad (KLSE:SBS)
Malaysia · Delayed Price · Currency is MYR 0.1250
+0.0050 (4.17%)
At close: Jun 23, 2026
SBS Nexus Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 880,300 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 425,600 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 560,400 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 816,500 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 492,400 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 647,300 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 508,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,145,400 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 160,300 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,776,200 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 140,400 |
| Jun 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 736,100 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 962,100 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 367,400 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 153,800 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 377,200 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 357,400 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 165,000 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,114,100 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 324,900 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 775,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,285,500 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 705,700 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 816,400 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,803,300 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 439,200 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 895,700 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 824,200 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,316,200 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 335,800 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 201,500 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 827,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,175,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,107,600 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,957,200 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,193,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,373,600 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 2,182,600 |
| 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 |