Skip to main content
SBC Corporation Berhad (KLSE:SBCCORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
-0.005 (-1.96%)
At close: Mar 6, 2026

SBC Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.270.240.270.276.00%47,900
Mar 6, 20260.250.260.240.250.25-1.96%145,200
Mar 5, 20260.260.260.260.260.262.00%60,000
Mar 4, 20260.260.270.250.250.25-3.85%66,700
Mar 3, 20260.300.300.250.260.26-13.33%305,600
Feb 27, 20260.300.300.300.300.301.69%27,200
Feb 25, 20260.300.300.300.300.30-29,100
Feb 24, 20260.290.300.280.300.301.72%75,100
Feb 23, 20260.290.290.290.290.293.57%14,700
Feb 20, 20260.280.280.280.280.28-1,100
Feb 19, 20260.290.290.280.280.28-65,100
Feb 16, 20260.280.280.280.280.28-5,000
Feb 13, 20260.300.300.280.280.28-5.08%9,700
Feb 12, 20260.290.300.290.300.30-1.67%53,700
Feb 11, 20260.290.300.280.300.305.26%42,600
Feb 10, 20260.290.290.280.290.29-31,000
Feb 9, 20260.290.290.290.290.29-1.72%1,300
Feb 6, 20260.310.310.290.290.29-6.45%82,400
Feb 5, 20260.300.310.290.310.315.08%66,000
Feb 4, 20260.300.300.290.300.30-1.67%80,000
Feb 3, 20260.290.300.290.300.303.45%35,200
Jan 30, 20260.300.310.290.290.29-3.33%82,300
Jan 28, 20260.290.300.290.300.30-35,100
Jan 27, 20260.290.300.290.300.30-23,300
Jan 26, 20260.300.300.300.300.303.45%16,300
Jan 23, 20260.290.290.290.290.29-198,000
Jan 22, 20260.290.290.290.290.29-62,700
Jan 21, 20260.290.290.290.290.293.57%13,100
Jan 20, 20260.280.300.280.280.28-1.75%7,400
Jan 19, 20260.290.290.290.290.29-5.00%40,000
Jan 15, 20260.290.300.290.300.30-300
Jan 14, 20260.290.300.290.300.305.26%39,800
Jan 13, 20260.290.290.290.290.29-1.72%1,100
Jan 12, 20260.300.300.290.290.29-114,500
Jan 9, 20260.290.300.290.290.29-1.69%47,200
Jan 8, 20260.300.300.300.300.30-4.84%119,300
Jan 7, 20260.300.310.300.310.31-84,900
Jan 6, 20260.290.310.290.310.311.64%107,900
Jan 5, 20260.280.330.280.310.318.93%67,400
Jan 2, 20260.280.340.280.280.28-68,900
Dec 31, 20250.280.280.280.280.28-2,300
Dec 30, 20250.280.290.280.280.28-1.75%130,300
Dec 29, 20250.280.290.280.290.291.79%37,500
Dec 26, 20250.280.280.280.280.28-1.75%87,900
Dec 24, 20250.290.300.290.290.29-3.39%117,800
Dec 23, 20250.300.300.290.300.30-1.67%74,700
Dec 22, 20250.290.300.290.300.301.69%36,000
Dec 19, 20250.300.300.300.300.30-3.28%90,200
Dec 18, 20250.290.310.290.310.311.67%129,700
Dec 17, 20250.290.300.290.300.30-109,200
Dec 16, 20250.290.300.290.300.30-85,100
Dec 15, 20250.290.300.290.300.30-44,300
Dec 12, 20250.280.300.280.300.305.26%54,400
Dec 11, 20250.270.290.270.290.291.79%102,600
Dec 10, 20250.270.280.270.280.283.70%19,100
Dec 9, 20250.280.290.270.270.27-3.57%43,700
Dec 8, 20250.300.300.280.280.28-1.75%5,300
Dec 5, 20250.290.300.290.290.29-3.39%76,400
Dec 4, 20250.290.300.290.300.30-104,300
Dec 2, 20250.280.300.280.300.30-58,500
Dec 1, 20250.280.300.280.300.30-56,900
Nov 28, 20250.290.300.280.300.303.51%23,600
Nov 25, 20250.280.290.280.290.29-40,100
Nov 20, 20250.280.290.280.290.291.79%124,100
Nov 19, 20250.280.290.280.280.28-5.08%132,000
Nov 18, 20250.290.300.280.300.30-80,700
Nov 17, 20250.300.300.300.300.30-10,000
Nov 14, 20250.300.300.300.300.30-10,600
Nov 13, 20250.290.300.290.300.30-69,400
Nov 12, 20250.300.300.300.300.305.36%9,100
Nov 11, 20250.280.300.280.280.28-1.75%2,300
Nov 10, 20250.270.300.270.290.29-26,100
Nov 7, 20250.300.310.290.290.29-6.56%143,200
Nov 6, 20250.310.310.300.310.31-41,100
Nov 5, 20250.300.310.300.310.31-3.17%69,300
Nov 4, 20250.300.320.300.320.32-148,300
Nov 3, 20250.310.320.300.320.32-137,300
Oct 31, 20250.320.320.310.320.32-1.56%17,100
Oct 30, 20250.310.320.310.320.321.59%21,900
Oct 29, 20250.310.320.310.320.321.61%22,400
Oct 28, 20250.300.310.300.310.31-50,500
Oct 24, 20250.300.310.300.310.311.64%70,200
Oct 23, 20250.300.310.300.310.31-36,300
Oct 22, 20250.310.310.310.310.31-2,000
Oct 21, 20250.310.310.290.310.31-1.61%45,900
Oct 17, 20250.310.310.310.310.315.08%400
Oct 16, 20250.300.300.300.300.30-1.67%37,200
Oct 15, 20250.300.300.290.300.30-1.64%64,300
Oct 10, 20250.310.310.310.310.31-5,000
Oct 8, 20250.300.310.300.310.31-8,000
Oct 6, 20250.310.310.310.310.31-30,000
Oct 3, 20250.300.310.300.310.313.39%11,000
Oct 2, 20250.290.300.290.300.30-1.67%24,800
Sep 30, 20250.300.300.290.300.30-45,800
Sep 29, 20250.300.300.300.300.301.69%33,900
Sep 25, 20250.290.300.290.300.30-1.67%24,600
Sep 23, 20250.290.300.290.300.303.45%10,700
Sep 22, 20250.290.290.290.290.29-5,800
Sep 19, 20250.290.290.280.290.29-11,600
Sep 18, 20250.290.290.290.290.291.75%1,000