SBC Corporation Berhad(MY:5207)
0.200.00 (0.00%)
MY:5207
SBC Corporation Berhad historical prices
0.20
At close:0.00 (0.00%)
SBC Corporation Berhad (5207) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 300 | 0.01 |
| Nov 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 19,800 | 0.50 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 1,300 | 0.03 |
| Nov 05, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.44% | 300 | 0.01 |
| Nov 04, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 10,700 | 0.25 |
| Nov 03, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.44% | 22,200 | 0.53 |
| Nov 02, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.50% | 2,700 | 0.06 |
| Oct 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 41,700 | 1.00 |
| Oct 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 30,100 | 0.73 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 300 | 0.01 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 10,200 | 0.25 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 62,400 | 1.56 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.33% | 6,100 | 0.15 |
| Oct 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 19,500 | 0.48 |
| Oct 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 36,100 | 0.90 |
| Oct 16, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | +4.76% | 27,500 | 0.69 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 15,000 | 0.38 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 67,600 | 1.74 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 143,700 | 3.60 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 303,800 | 8.27 |
| Oct 09, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 86,900 | 2.42 |
| Oct 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 14,100 | 0.35 |
| Oct 07, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 22,200 | 0.55 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 4,000 | 0.09 |
| Oct 05, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +8.70% | 169,200 | 3.79 |
| Oct 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 27,100 | 0.61 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 67,000 | 1.54 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 15,000 | 0.35 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 33,300 | 0.78 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 35,100 | 0.82 |
| Sep 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 30,900 | 0.72 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 196,300 | 4.83 |
| Sep 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +2.08% | 63,400 | 1.60 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 64,400 | 1.67 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 66,700 | 1.77 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 7,000 | 0.19 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 36,000 | 0.97 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.04% | 100,100 | 2.81 |
| Sep 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +2.08% | 49,000 | 1.36 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 233,100 | 7.22 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.08% | 8,100 | 0.25 |
| Sep 07, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 26,200 | 0.81 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +6.52% | 1,000 | 0.03 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 9,500 | 0.29 |
