Southern Acids (M) Berhad (KLSE:SAB)
Malaysia
· Delayed Price · Currency is MYR 3.100
0.00 (0.00%)
At close: Dec 5, 2025
Southern Acids (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 4,300 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.54% | 1,500 |
| Nov 21, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 3,000 |
| Nov 19, 2025 | 3.11 | 3.20 | 3.10 | 3.20 | 3.20 | - | 6,000 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 15,000 |
| Nov 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 1,000 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 4,300 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,000 |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 56,000 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 10,300 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4,200 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,000 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.99% | 1,500 |
| Oct 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -0.59% | 1,000 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 0.60% | 4,400 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | - | 1,500 |
| Oct 9, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.30 | -0.59% | 117,000 |
| Oct 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 0.60% | 600 |
| Oct 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 10,000 |
| Oct 1, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.35 | -2.86% | 3,100 |
| Sep 30, 2025 | 3.39 | 3.60 | 3.39 | 3.50 | 3.45 | 3.55% | 29,400 |
| Sep 29, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.33 | 1.81% | 42,000 |
| Sep 25, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.27 | - | 17,300 |
| Sep 24, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.27 | -0.90% | 9,800 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 1.52% | 9,000 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.23% | 10,000 |
| Sep 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.21% | 1,000 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.49% | 4,000 |
| Sep 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 1,000 |
| Sep 3, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.35 | 3.03% | 700 |
| Sep 2, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.25 | - | 39,800 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -2.94% | 3,000 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.35 | - | 4,300 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.87% | 7,100 |
| Aug 22, 2025 | 3.41 | 3.43 | 3.40 | 3.43 | 3.38 | 2.08% | 19,100 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.31 | -1.18% | 4,800 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.29% | 13,400 |
| Aug 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | - | 5,000 |
| Aug 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | 0.29% | 400 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 15,100 |
| Aug 12, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.35 | 0.29% | 8,900 |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 0.30% | 700 |
| Aug 8, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.33 | 0.90% | 5,900 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -1.47% | 100 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 1,000 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.35 | 1.49% | 1,000 |
| Aug 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -2.90% | 200 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | 1.47% | 300 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -1.73% | 1,000 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.46 | 3.46 | 3.41 | -0.86% | 6,300 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | - | 10,500 |
| Jul 24, 2025 | 3.45 | 3.57 | 3.45 | 3.49 | 3.44 | 1.16% | 52,100 |
| Jul 23, 2025 | 3.40 | 3.50 | 3.40 | 3.45 | 3.40 | - | 7,700 |
| Jul 22, 2025 | 3.44 | 3.50 | 3.40 | 3.45 | 3.40 | 0.29% | 64,400 |
| Jul 21, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.39 | 0.58% | 12,200 |
| Jul 18, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.37 | -0.29% | 72,600 |
| Jul 17, 2025 | 3.34 | 3.45 | 3.34 | 3.43 | 3.38 | 2.39% | 45,900 |
| Jul 16, 2025 | 3.28 | 3.45 | 3.28 | 3.35 | 3.30 | 2.76% | 37,900 |
| Jul 14, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.21 | -2.98% | 1,500 |
| Jul 10, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.31 | 0.30% | 44,700 |
| Jul 9, 2025 | 3.27 | 3.35 | 3.26 | 3.35 | 3.30 | 2.13% | 44,100 |
| Jul 8, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.23 | -0.61% | 20,100 |
| Jul 7, 2025 | 3.27 | 3.30 | 3.26 | 3.30 | 3.25 | 1.23% | 10,100 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.21 | -0.61% | 37,000 |
| Jul 3, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.23 | 0.92% | 11,000 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.20 | -1.52% | 19,600 |
| Jul 1, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.25 | -0.60% | 26,000 |
| Jun 30, 2025 | 3.30 | 3.40 | 3.18 | 3.32 | 3.27 | 0.61% | 64,800 |
| Jun 26, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.25 | 3.12% | 10,200 |
| Jun 24, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.15 | 1.59% | 10,200 |
| Jun 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.10 | - | 21,400 |
| Jun 19, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.10 | 0.64% | 39,500 |
| Jun 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | 0.32% | 300 |
| Jun 17, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.07 | 0.65% | 34,000 |
| Jun 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.97% | 46,700 |
| Jun 10, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 2.99 | -1.94% | 2,000 |
| Jun 9, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.05 | -1.27% | 12,000 |
| Jun 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 1.29% | 6,000 |