Skip to main content
SBH Marine Holdings Berhad (KLSE:SBH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.155
-0.005 (-3.13%)
At close: Apr 29, 2026

KLSE:SBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.160.150.160.16-3.13%1,412,700
Apr 28, 20260.160.160.150.160.16-696,800
Apr 24, 20260.160.160.160.160.16-21,000
Apr 22, 20260.170.170.160.160.16-3.03%329,000
Apr 21, 20260.170.170.160.170.17-33,500
Apr 20, 20260.160.170.160.170.173.13%223,000
Apr 16, 20260.160.160.160.160.163.23%42,800
Apr 15, 20260.160.160.150.160.16-3.13%239,300
Apr 14, 20260.160.160.160.160.163.23%54,400
Apr 13, 20260.160.160.160.160.16-3.13%100,900
Apr 10, 20260.170.170.160.160.16-650,400
Apr 9, 20260.160.160.160.160.16-122,800
Apr 8, 20260.160.160.160.160.16-185,000
Apr 7, 20260.160.170.160.160.16-5.88%202,200
Apr 6, 20260.170.190.160.170.17-135,900
Apr 3, 20260.160.170.160.170.179.68%176,500
Apr 2, 20260.160.160.160.160.16-3.13%328,000
Apr 1, 20260.170.170.160.160.16-3.03%265,800
Mar 31, 20260.160.170.160.170.176.45%234,900
Mar 30, 20260.160.160.160.160.16-3.13%200,900
Mar 27, 20260.160.170.160.160.16-178,900
Mar 26, 20260.160.170.160.160.16-5.88%386,600
Mar 25, 20260.170.170.170.170.17-34,800
Mar 24, 20260.170.170.170.170.17-2.86%22,000
Mar 19, 20260.170.180.170.180.18-15,000
Mar 18, 20260.170.180.170.180.18-90,000
Mar 13, 20260.170.180.170.180.18-2.78%58,000
Mar 11, 20260.170.180.170.180.182.86%231,000
Mar 10, 20260.170.180.170.180.182.94%214,800
Mar 9, 20260.170.170.160.170.17-2.86%1,262,700
Mar 4, 20260.180.180.180.180.18-106,000
Mar 3, 20260.180.180.180.180.18-2.78%136,900
Mar 2, 20260.180.180.180.180.18-2.70%58,500
Feb 27, 20260.190.190.180.190.19-2.63%400,400
Feb 25, 20260.180.190.180.190.19-29,000
Feb 20, 20260.190.190.190.190.19-40,300
Feb 13, 20260.190.190.190.190.19-18,000
Feb 12, 20260.190.190.190.190.19-21,000
Feb 11, 20260.190.190.190.190.192.70%2,800
Feb 10, 20260.190.190.190.190.19-2.63%24,000
Feb 9, 20260.190.190.180.190.19-132,000
Feb 6, 20260.190.190.190.190.19-21,800
Feb 5, 20260.190.190.180.190.192.70%25,500
Feb 4, 20260.190.190.180.190.19-2.63%44,300
Feb 3, 20260.190.190.190.190.19-121,700
Jan 30, 20260.190.190.190.190.19-110,000
Jan 29, 20260.190.190.190.190.19-35,500
Jan 27, 20260.190.190.190.190.19-16,900
Jan 26, 20260.190.190.190.190.192.70%5,200
Jan 23, 20260.180.190.180.190.19-2.63%159,000
Jan 22, 20260.190.190.190.190.19-30,100
Jan 20, 20260.190.190.190.190.19-130,600
Jan 19, 20260.200.200.190.190.19-2.56%163,700
Jan 16, 20260.190.200.190.200.20-370,700
Jan 14, 20260.190.200.190.200.202.63%1,900
Jan 13, 20260.190.190.190.190.19-2.56%120,000
Jan 12, 20260.200.200.200.200.19-5,900
Jan 9, 20260.200.200.200.200.19-10,000
Jan 8, 20260.200.200.200.200.19-6,000
Jan 7, 20260.200.200.200.200.19-5,000
Jan 6, 20260.200.200.200.200.19-2.50%95,000
Jan 5, 20260.190.200.190.200.205.26%304,300
Dec 31, 20250.190.190.190.190.192.70%475,000
Dec 30, 20250.180.190.180.190.18-200,700
Dec 26, 20250.180.190.180.190.18-12,400
Dec 24, 20250.190.190.190.190.18-30,000
Dec 23, 20250.180.190.180.190.18-2.63%60,200
Dec 22, 20250.190.190.190.190.19-100
Dec 19, 20250.190.190.180.190.19-180,700
Dec 18, 20250.180.190.180.190.195.56%110,400
Dec 17, 20250.190.190.180.180.18-5.26%10,100
Dec 16, 20250.190.190.180.190.19-22,700
Dec 15, 20250.190.190.190.190.19-51,200
Dec 12, 20250.190.190.190.190.19-86,100
Dec 11, 20250.190.190.190.190.19-27,100
Dec 10, 20250.190.190.190.190.19-100
Dec 9, 20250.190.190.190.190.19-12,100
Dec 8, 20250.190.190.190.190.19-203,300
Dec 5, 20250.190.190.190.190.19-3,000
Dec 4, 20250.190.190.190.190.19-201,400
Dec 3, 20250.190.190.190.190.19-33,000
Dec 2, 20250.190.200.180.190.19-193,100
Dec 1, 20250.190.190.180.190.19-1,200
Nov 28, 20250.190.200.190.190.19-46,500
Nov 27, 20250.180.190.180.190.195.56%107,800
Nov 26, 20250.190.190.180.180.18-2.70%22,000
Nov 25, 20250.180.190.180.190.18-193,500
Nov 24, 20250.180.190.180.190.18-60,000
Nov 21, 20250.180.190.180.190.18-144,300
Nov 20, 20250.190.190.180.190.18-497,500
Nov 19, 20250.190.190.190.190.18-2.63%482,900
Nov 18, 20250.190.190.190.190.19-25,000
Nov 17, 20250.190.190.190.190.19-30,000
Nov 14, 20250.190.190.190.190.19-132,200
Nov 13, 20250.190.190.190.190.19-2.56%67,800
Nov 12, 20250.190.200.190.200.19-32,000
Nov 6, 20250.190.200.190.200.192.63%156,300
Nov 5, 20250.200.200.190.190.19-5.00%832,700
Nov 4, 20250.200.200.200.200.20-78,000
Nov 3, 20250.200.200.190.200.20-465,900