Want to see IN:SBC full AI Analyst Report?
SBC Exports Ltd. (SBC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 67.08 | 67.50 | 65.85 | 66.18 | 66.18 | -0.47% | 1,185,628 | 1.09 |
| Oct 29, 2026 | 65.45 | 67.00 | 65.00 | 66.49 | 66.49 | +1.59% | 1,164,762 | 1.09 |
| Oct 28, 2026 | 66.30 | 66.84 | 65.29 | 65.45 | 65.45 | -1.27% | 1,281,369 | 1.21 |
| Oct 27, 2026 | 63.72 | 67.14 | 63.71 | 66.29 | 66.29 | +4.05% | 1,001,626 | 0.95 |
| Oct 26, 2026 | 61.35 | 64.19 | 61.20 | 63.71 | 63.71 | +4.43% | 2,378,714 | 2.33 |
| Oct 23, 2026 | 61.83 | 62.51 | 60.57 | 61.01 | 61.01 | -1.82% | 822,168 | 0.82 |
| Oct 22, 2026 | 62.13 | 63.28 | 62.00 | 62.14 | 62.14 | -1.37% | 1,011,589 | 1.01 |
| Oct 21, 2026 | 64.35 | 64.35 | 62.58 | 63.00 | 63.00 | -2.34% | 1,100,508 | 1.12 |
| Oct 20, 2026 | 64.51 | 65.32 | 63.81 | 64.51 | 64.51 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 63.82 | 65.32 | 63.81 | 64.51 | 64.51 | +1.94% | 1,081,430 | 1.12 |
| Oct 16, 2026 | 64.47 | 64.83 | 62.96 | 63.28 | 63.28 | -1.62% | 1,223,574 | 1.28 |
| Oct 15, 2026 | 64.09 | 66.34 | 64.00 | 64.32 | 64.32 | +0.19% | 1,378,054 | 1.46 |
| Oct 14, 2026 | 64.92 | 66.30 | 63.56 | 64.20 | 64.20 | +0.20% | 1,822,265 | 1.98 |
| Oct 13, 2026 | 64.90 | 65.31 | 63.03 | 64.07 | 64.07 | -0.30% | 2,488,400 | 2.82 |
| Oct 12, 2026 | 62.93 | 64.84 | 62.66 | 64.26 | 64.26 | +2.73% | 3,381,650 | 4.07 |
| Oct 09, 2026 | 63.27 | 63.30 | 61.55 | 62.55 | 62.55 | -1.04% | 1,632,140 | 2.02 |
| Oct 08, 2026 | 62.00 | 64.45 | 61.77 | 63.21 | 63.21 | +2.22% | 2,259,109 | 2.92 |
| Oct 07, 2026 | 61.99 | 62.60 | 61.01 | 61.84 | 61.84 | +0.39% | 846,801 | 1.11 |
| Oct 06, 2026 | 62.36 | 64.42 | 60.36 | 61.60 | 61.60 | -0.84% | 2,194,373 | 3.01 |
| Oct 05, 2026 | 59.57 | 63.10 | 57.35 | 62.12 | 62.12 | +6.04% | 2,877,637 | 4.21 |
| Oct 02, 2026 | 58.58 | 59.54 | 56.95 | 58.58 | 58.58 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 59.00 | 59.54 | 56.95 | 58.58 | 58.58 | +0.41% | 3,303,775 | 5.19 |
| Sep 30, 2026 | 54.83 | 59.52 | 54.83 | 58.34 | 58.34 | +6.58% | 2,647,652 | 4.43 |
| Sep 29, 2026 | 54.37 | 55.31 | 53.96 | 54.74 | 54.74 | +2.28% | 668,024 | 1.13 |
| Sep 28, 2026 | 53.56 | 56.90 | 53.15 | 53.52 | 53.52 | +1.19% | 1,979,355 | 3.48 |
| Sep 25, 2026 | 48.46 | 53.63 | 48.06 | 52.89 | 52.89 | +9.98% | 1,944,002 | 3.59 |
| Sep 24, 2026 | 49.00 | 49.65 | 47.90 | 48.09 | 48.09 | -1.27% | 1,193,386 | 2.27 |
| Sep 23, 2026 | 49.49 | 49.60 | 48.65 | 48.71 | 48.71 | -1.12% | 1,216,689 | 2.40 |
| Sep 22, 2026 | 49.06 | 49.50 | 49.06 | 49.26 | 49.26 | +0.02% | 309,112 | 0.58 |
| Sep 21, 2026 | 49.07 | 49.96 | 49.07 | 49.25 | 49.25 | -0.40% | 827,718 | 1.54 |
| Sep 18, 2026 | 48.16 | 49.82 | 48.16 | 49.45 | 49.45 | +2.42% | 2,314,956 | 4.53 |
| Sep 17, 2026 | 47.89 | 48.74 | 47.89 | 48.28 | 48.28 | +1.28% | 502,243 | 0.96 |
| Sep 16, 2026 | 47.56 | 48.05 | 45.76 | 47.67 | 47.67 | -0.19% | 1,091,666 | 1.94 |
| Sep 15, 2026 | 48.75 | 48.75 | 47.38 | 47.76 | 47.76 | -1.14% | 617,500 | 1.06 |
| Sep 14, 2026 | 48.31 | 48.42 | 47.73 | 48.31 | 48.31 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 47.95 | 48.42 | 47.73 | 48.31 | 48.31 | +0.52% | 564,902 | 0.94 |
| Sep 10, 2026 | 48.89 | 49.39 | 47.98 | 48.06 | 48.06 | -1.44% | 974,606 | 1.63 |
| Sep 09, 2026 | 47.00 | 49.09 | 46.99 | 48.76 | 48.76 | +4.14% | 778,377 | 1.29 |
| Sep 08, 2026 | 47.05 | 47.49 | 46.58 | 46.82 | 46.82 | +0.00% | 1,140,280 | 1.89 |
| Sep 07, 2026 | 46.00 | 47.80 | 45.78 | 46.82 | 46.82 | +1.96% | 756,474 | 1.24 |
| Sep 04, 2026 | 43.28 | 46.65 | 43.28 | 45.92 | 45.92 | +6.03% | 1,238,329 | 2.07 |
| Sep 03, 2026 | 42.91 | 43.78 | 42.80 | 43.31 | 43.31 | +1.22% | 671,755 | 1.12 |
| Sep 02, 2026 | 41.42 | 42.94 | 41.42 | 42.79 | 42.79 | +1.76% | 449,231 | 0.74 |
| Sep 01, 2026 | 42.27 | 42.54 | 41.87 | 42.05 | 42.05 | -0.24% | 318,045 | 0.52 |
| Aug 31, 2026 | 42.14 | 42.90 | 41.61 | 42.15 | 42.15 | +0.64% | 467,504 | 0.76 |
| Aug 28, 2026 | 41.71 | 42.19 | 40.70 | 41.88 | 41.88 | +1.28% | 448,404 | 0.72 |
| Aug 27, 2026 | 40.09 | 41.81 | 39.85 | 41.35 | 41.35 | +3.14% | 617,733 | 0.98 |
| Aug 26, 2026 | 43.67 | 43.67 | 39.99 | 40.09 | 40.09 | +0.48% | 318,290 | 0.51 |
| Aug 25, 2026 | 40.14 | 40.20 | 39.70 | 39.90 | 39.90 | +0.30% | 98,684 | 0.16 |
| Aug 24, 2026 | 39.92 | 40.24 | 39.75 | 39.78 | 39.78 | -0.82% | 1,360,889 | 2.21 |
