Skip to main content
Sik Cheong Berhad (KLSE:SCB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
-0.005 (-4.00%)
At close: Apr 28, 2026

Sik Cheong Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.120.12-4.00%96,200
Apr 27, 20260.120.130.120.130.13-59,500
Apr 24, 20260.130.130.130.130.138.70%100
Apr 23, 20260.120.120.120.120.12-4.17%36,300
Apr 22, 20260.120.120.120.120.12-40,000
Apr 21, 20260.120.120.120.120.12-14,100
Apr 20, 20260.120.120.120.120.12-44,100
Apr 16, 20260.120.120.120.120.12-69,100
Apr 15, 20260.120.120.120.120.12-4.00%131,900
Apr 14, 20260.130.130.130.130.13-160,000
Apr 10, 20260.120.130.120.130.134.17%170,100
Apr 9, 20260.120.130.120.120.12-392,900
Apr 8, 20260.120.120.120.120.124.35%70,000
Apr 7, 20260.120.120.120.120.12-4.17%45,000
Apr 6, 20260.120.120.120.120.12-78,800
Apr 3, 20260.120.120.120.120.124.35%591,400
Apr 1, 20260.110.120.110.120.12-153,700
Mar 31, 20260.120.120.120.120.12-215,500
Mar 30, 20260.120.120.120.120.12-4.17%143,000
Mar 27, 20260.120.120.120.120.124.35%109,200
Mar 26, 20260.120.120.120.120.12-43,900
Mar 25, 20260.120.130.120.120.12-8.00%7,000
Mar 19, 20260.120.130.120.130.134.17%50,100
Mar 18, 20260.120.130.120.120.12-4.00%234,700
Mar 17, 20260.130.130.130.130.13-4,700
Mar 16, 20260.130.130.120.130.13-2,300
Mar 13, 20260.130.130.130.130.134.17%51,000
Mar 12, 20260.120.120.120.120.12-16,600
Mar 11, 20260.130.130.110.120.12-4.00%124,500
Mar 10, 20260.110.130.110.130.138.70%86,800
Mar 9, 20260.120.120.120.120.12-11.54%434,300
Mar 6, 20260.130.130.130.130.13-67,100
Mar 5, 20260.130.130.130.130.13-107,100
Mar 4, 20260.130.130.130.130.13-50,100
Mar 3, 20260.130.130.130.130.13-20,100
Mar 2, 20260.130.130.130.130.13-524,700
Feb 27, 20260.140.140.130.130.13-3.70%170,100
Feb 26, 20260.140.140.130.140.14-96,100
Feb 25, 20260.130.140.130.140.14-160,200
Feb 24, 20260.130.140.130.140.14-33,100
Feb 23, 20260.140.140.140.140.14-153,300
Feb 20, 20260.140.140.140.140.14-10,000
Feb 19, 20260.140.140.140.140.14-10,000
Feb 16, 20260.140.140.130.140.14-3.57%12,400
Feb 12, 20260.140.140.140.140.143.70%453,800
Feb 11, 20260.140.150.140.140.14-3,432,700
Feb 10, 20260.140.140.130.140.143.85%57,000
Feb 9, 20260.130.140.130.130.13-73,900
Feb 6, 20260.130.140.130.130.13-3.70%167,800
Feb 5, 20260.130.140.130.140.14-40,100
Feb 4, 20260.130.140.130.140.14-221,100
Feb 3, 20260.130.140.130.140.14-10,100
Jan 30, 20260.130.140.130.140.14-10,100
Jan 29, 20260.130.140.130.140.143.85%11,700
Jan 28, 20260.130.130.130.130.13-3.70%134,500
Jan 23, 20260.130.140.130.140.14-53,100
Jan 22, 20260.130.140.130.140.14-125,000
Jan 21, 20260.130.140.130.140.14-30,100
Jan 20, 20260.130.140.130.140.14-82,600
Jan 19, 20260.130.140.130.140.14-106,500
Jan 16, 20260.140.140.130.140.14-170,100
Jan 15, 20260.130.140.130.140.14-3.57%161,600
Jan 14, 20260.140.140.140.140.143.70%31,000
Jan 13, 20260.140.140.140.140.14-3.57%41,800
Jan 12, 20260.140.140.140.140.14-147,300
Jan 9, 20260.140.140.140.140.14-5,000
Jan 8, 20260.140.140.140.140.14-300
Jan 7, 20260.140.140.140.140.14-163,900
Jan 6, 20260.140.140.140.140.14-20,000
Jan 5, 20260.140.140.140.140.14-7,500
Jan 2, 20260.140.140.140.140.14-30,100
Dec 31, 20250.140.140.140.140.14-19,900
Dec 30, 20250.140.140.140.140.14-52,500
Dec 29, 20250.140.140.140.140.143.70%25,800
Dec 26, 20250.130.140.130.140.14-3.57%3,600
Dec 24, 20250.140.140.130.140.14-152,800
Dec 23, 20250.140.140.130.140.143.70%161,600
Dec 22, 20250.140.140.130.140.14-18,600
Dec 19, 20250.140.140.140.140.14-100
Dec 18, 20250.140.140.130.140.143.85%173,800
Dec 17, 20250.140.140.130.130.13-3.70%110,200
Dec 16, 20250.140.140.130.140.14-169,300
Dec 15, 20250.140.140.130.140.14-3.57%159,700
Dec 12, 20250.140.140.140.140.14-28,200
Dec 11, 20250.140.140.140.140.14-27,200
Dec 10, 20250.140.140.140.140.14-45,300
Dec 9, 20250.140.140.140.140.14-600
Dec 8, 20250.140.140.140.140.14-27,300
Dec 5, 20250.140.140.140.140.14-86,300
Dec 4, 20250.140.140.140.140.143.70%65,600
Dec 3, 20250.140.140.140.140.143.85%90,100
Dec 2, 20250.140.140.130.130.13-7.14%7,200
Dec 1, 20250.130.140.130.140.14-50,200
Nov 28, 20250.140.140.140.140.143.70%41,100
Nov 27, 20250.140.140.140.140.14-3.57%10,000
Nov 26, 20250.140.140.140.140.143.70%55,100
Nov 25, 20250.140.140.140.140.14-3.57%166,100
Nov 24, 20250.140.140.140.140.14-201,300
Nov 21, 20250.140.140.140.140.14-50,100
Nov 20, 20250.140.140.140.140.14-30,100