Kuala Lumpur - Delayed Quote MYR

SBC Corporation Berhad (5207.KL)

Compare
0.3600 +0.0050 (+1.41%)
At close: 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.3600 0.3700 0.3550 0.3600 0.3600 101,500
Nov 5, 2024 0.3550 0.3700 0.3550 0.3550 0.3550 109,900
Nov 4, 2024 0.3650 0.3700 0.3600 0.3650 0.3650 92,500
Nov 1, 2024 0.3850 0.3850 0.3650 0.3650 0.3650 80,000
Oct 30, 2024 0.3700 0.3800 0.3650 0.3650 0.3650 93,200
Oct 29, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 149,900
Oct 28, 2024 0.3850 0.3950 0.3700 0.3900 0.3900 100,100
Oct 25, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 33,300
Oct 24, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 69,100
Oct 23, 2024 0.3650 0.3750 0.3650 0.3750 0.3750 159,900
Oct 22, 2024 0.3700 0.3850 0.3650 0.3700 0.3700 130,900
Oct 21, 2024 0.3900 0.3900 0.3650 0.3900 0.3900 30,400
Oct 18, 2024 0.3700 0.3750 0.3650 0.3750 0.3750 89,700
Oct 17, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 200
Oct 16, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 57,200
Oct 15, 2024 0.3700 0.3850 0.3600 0.3850 0.3850 223,700
Oct 14, 2024 0.3800 0.4000 0.3600 0.4000 0.4000 10,100
Oct 11, 2024 0.3750 0.3750 0.3650 0.3700 0.3700 306,100
Oct 10, 2024 0.3650 0.3900 0.3650 0.3650 0.3650 181,400
Oct 9, 2024 0.3700 0.3750 0.3650 0.3750 0.3750 48,800
Oct 8, 2024 0.3850 0.3850 0.3650 0.3700 0.3700 56,500
Oct 7, 2024 0.3750 0.3800 0.3650 0.3750 0.3750 97,100
Oct 4, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 200
Oct 3, 2024 0.3850 0.3850 0.3700 0.3750 0.3750 94,000
Oct 2, 2024 0.3850 0.3850 0.3750 0.3800 0.3800 125,200
Oct 1, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 45,200
Sep 30, 2024 0.4000 0.4000 0.3750 0.3950 0.3950 20,000
Sep 27, 2024 0.4000 0.4000 0.3750 0.3800 0.3800 135,900
Sep 26, 2024 0.3800 0.3900 0.3700 0.3900 0.3900 68,900
Sep 25, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,800
Sep 24, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 15,400
Sep 23, 2024 0.3900 0.3900 0.3750 0.3800 0.3800 92,100
Sep 20, 2024 0.4050 0.4150 0.4050 0.4150 0.4150 800
Sep 19, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 3,100
Sep 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,200
Sep 17, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 10,600
Sep 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 85,200
Sep 12, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 200
Sep 11, 2024 0.4000 0.4000 0.3650 0.4000 0.4000 20,700
Sep 10, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 292,000
Sep 9, 2024 0.3750 0.3850 0.3700 0.3850 0.3850 92,400
Sep 6, 2024 0.3900 0.3900 0.3700 0.3850 0.3850 440,100
Sep 5, 2024 0.3850 0.3900 0.3800 0.3800 0.3800 161,300
Sep 4, 2024 0.4050 0.4050 0.3850 0.4050 0.4050 322,600
Sep 3, 2024 0.4000 0.4000 0.3900 0.3950 0.3950 241,200
Sep 2, 2024 0.3950 0.4100 0.3950 0.4100 0.4100 55,000
Aug 30, 2024 0.4000 0.4100 0.3950 0.4100 0.4100 112,300
Aug 29, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 59,400
Aug 28, 2024 0.4100 0.4150 0.3950 0.4100 0.4100 10,700
Aug 27, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 1,100
Aug 26, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 7,000
Aug 23, 2024 0.3950 0.4250 0.3950 0.4250 0.4250 102,000
Aug 22, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 205,000
Aug 21, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 -
Aug 20, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 10,400
Aug 19, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 100,200
Aug 16, 2024 0.4150 0.4200 0.4050 0.4100 0.4100 44,100
Aug 15, 2024 0.3950 0.4350 0.3950 0.4000 0.4000 211,000
Aug 14, 2024 0.4350 0.4400 0.3950 0.3950 0.3950 291,000
Aug 13, 2024 0.4300 0.4350 0.4200 0.4350 0.4350 184,600
Aug 12, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 427,800
Aug 9, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 51,200
Aug 8, 2024 0.3950 0.4100 0.3950 0.4100 0.4100 63,200
Aug 7, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 42,800
Aug 6, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 100,100
Aug 5, 2024 0.4000 0.4100 0.3700 0.4000 0.4000 310,400
Aug 2, 2024 0.4150 0.4300 0.4100 0.4100 0.4100 250,000
Aug 1, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 35,900
Jul 31, 2024 0.4150 0.4300 0.4150 0.4300 0.4300 32,100
Jul 30, 2024 0.4250 0.4250 0.4200 0.4250 0.4250 109,300
Jul 29, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 38,600
Jul 26, 2024 0.4300 0.4350 0.4250 0.4350 0.4350 88,100
Jul 25, 2024 0.4200 0.4350 0.4200 0.4350 0.4350 32,000
Jul 24, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 22,100
Jul 23, 2024 0.4500 0.4500 0.4250 0.4250 0.4250 90,200
Jul 22, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 96,500
Jul 19, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 102,500
Jul 18, 2024 0.4350 0.4400 0.4300 0.4400 0.4400 253,100
Jul 17, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 193,500
Jul 16, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 209,800
Jul 15, 2024 0.4600 0.4700 0.4450 0.4600 0.4600 345,000
Jul 12, 2024 0.4300 0.4650 0.4300 0.4600 0.4600 1,031,800
Jul 11, 2024 0.4100 0.4300 0.4000 0.4300 0.4300 130,200
Jul 10, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 112,400
Jul 9, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 70,100
Jul 5, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 47,200
Jul 4, 2024 0.4250 0.4350 0.4050 0.4100 0.4100 193,300
Jul 3, 2024 0.4100 0.4250 0.4000 0.4250 0.4250 80,800
Jul 2, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 27,300
Jul 1, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 84,500
Jun 28, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 10,000
Jun 27, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 159,400
Jun 26, 2024 0.4100 0.4100 0.4050 0.4100 0.4100 38,100
Jun 25, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 22,700
Jun 24, 2024 0.4150 0.4200 0.4100 0.4150 0.4150 48,300
Jun 21, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 115,100
Jun 20, 2024 0.4250 0.4300 0.4200 0.4300 0.4300 138,700
Jun 19, 2024 0.4450 0.4450 0.4200 0.4400 0.4400 63,300
Jun 18, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 98,400
Jun 14, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 14,500
Jun 13, 2024 0.4300 0.4300 0.4000 0.4300 0.4300 159,500
Jun 12, 2024 0.4250 0.4400 0.4250 0.4300 0.4300 310,500
Jun 11, 2024 0.4050 0.4300 0.4050 0.4250 0.4250 497,800
Jun 10, 2024 0.4100 0.4100 0.4050 0.4100 0.4100 186,100
Jun 7, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 125,300
Jun 6, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 140,100
Jun 5, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 30,000
Jun 4, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 55,200
May 31, 2024 0.3950 0.4050 0.3850 0.4050 0.4050 275,400
May 30, 2024 0.3950 0.3950 0.3900 0.3950 0.3950 20,200
May 29, 2024 0.4000 0.4050 0.3900 0.3950 0.3950 72,100
May 28, 2024 0.3850 0.4000 0.3850 0.4000 0.4000 30,600
May 27, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 34,200
May 24, 2024 0.3850 0.3950 0.3800 0.3800 0.3800 149,500
May 23, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 115,300
May 21, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 59,300
May 20, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 100,700
May 17, 2024 0.3800 0.3800 0.3750 0.3800 0.3800 469,100
May 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 120,000
May 14, 2024 0.3750 0.3900 0.3750 0.3900 0.3900 14,400
May 13, 2024 0.3750 0.3900 0.3750 0.3800 0.3800 77,000
May 10, 2024 0.3850 0.3850 0.3750 0.3800 0.3800 240,100
May 9, 2024 0.3800 0.3950 0.3750 0.3950 0.3950 36,900
May 8, 2024 0.3700 0.4000 0.3700 0.3950 0.3950 349,000
May 7, 2024 0.3750 0.3800 0.3750 0.3800 0.3800 75,300
May 6, 2024 0.3650 0.3800 0.3650 0.3800 0.3800 128,700
May 3, 2024 0.3650 0.3750 0.3600 0.3650 0.3650 170,900
May 2, 2024 0.3550 0.3750 0.3550 0.3700 0.3700 21,200
Apr 30, 2024 0.3550 0.3700 0.3550 0.3700 0.3700 70,000
Apr 29, 2024 0.3600 0.3650 0.3550 0.3650 0.3650 98,400
Apr 26, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 67,500
Apr 25, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 16,400
Apr 24, 2024 0.3750 0.3750 0.3550 0.3550 0.3550 450,000
Apr 23, 2024 0.3550 0.3750 0.3550 0.3550 0.3550 615,800
Apr 22, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 19, 2024 0.3550 0.3750 0.3550 0.3750 0.3750 30,000
Apr 18, 2024 0.3600 0.3750 0.3500 0.3750 0.3750 106,600
Apr 17, 2024 0.3550 0.3750 0.3550 0.3750 0.3750 14,800
Apr 16, 2024 0.3650 0.3750 0.3650 0.3750 0.3750 6,000
Apr 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 12, 2024 0.3650 0.3800 0.3650 0.3800 0.3800 76,500
Apr 9, 2024 0.3650 0.3750 0.3650 0.3650 0.3650 77,200
Apr 8, 2024 0.3650 0.3700 0.3650 0.3650 0.3650 33,800
Apr 5, 2024 0.3800 0.3800 0.3750 0.3800 0.3800 146,400
Apr 4, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 288,800
Apr 3, 2024 0.3550 0.3800 0.3500 0.3650 0.3650 296,400
Apr 2, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 26,200
Apr 1, 2024 0.3450 0.3550 0.3450 0.3550 0.3550 51,100
Mar 29, 2024 0.3500 0.3550 0.3450 0.3550 0.3550 69,400
Mar 27, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 162,300
Mar 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 43,900
Mar 25, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 84,500
Mar 22, 2024 0.3450 0.3550 0.3450 0.3450 0.3450 27,400
Mar 21, 2024 0.3400 0.3450 0.3350 0.3450 0.3450 138,400
Mar 20, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 43,100
Mar 19, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 18, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 15, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 66,200
Mar 14, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 71,000
Mar 13, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 58,700
Mar 12, 2024 0.3350 0.3400 0.3250 0.3350 0.3350 856,000
Mar 11, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 373,700
Mar 8, 2024 0.3500 0.3500 0.3400 0.3450 0.3450 488,600
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 74,200
Mar 6, 2024 0.3600 0.3600 0.3450 0.3550 0.3550 214,200
Mar 5, 2024 0.3550 0.3650 0.3550 0.3650 0.3650 57,900
Mar 4, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 27,400
Mar 1, 2024 0.3550 0.3600 0.3500 0.3600 0.3600 22,100
Feb 29, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 46,500
Feb 28, 2024 0.3600 0.3600 0.3550 0.3600 0.3600 59,100
Feb 27, 2024 0.3600 0.3650 0.3500 0.3600 0.3600 128,300
Feb 26, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 2,500
Feb 23, 2024 0.3600 0.3650 0.3600 0.3600 0.3600 68,000
Feb 22, 2024 0.3600 0.3700 0.3600 0.3650 0.3650 36,700
Feb 21, 2024 0.3750 0.3750 0.3600 0.3650 0.3650 295,200
Feb 20, 2024 0.3750 0.3850 0.3750 0.3850 0.3850 71,600
Feb 19, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 10,000
Feb 16, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 47,600
Feb 15, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Feb 14, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 30,000
Feb 13, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 10,100
Feb 9, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 14,900
Feb 8, 2024 0.3750 0.3900 0.3750 0.3750 0.3750 66,900
Feb 7, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 7,000
Feb 6, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 65,000
Feb 5, 2024 0.3850 0.4100 0.3850 0.4100 0.4100 13,800
Feb 2, 2024 0.3750 0.3950 0.3750 0.3950 0.3950 22,700
Jan 31, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 13,000
Jan 30, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 116,900
Jan 29, 2024 0.3800 0.3950 0.3800 0.3950 0.3950 6,300
Jan 26, 2024 0.3850 0.3950 0.3850 0.3950 0.3950 14,500
Jan 24, 2024 0.3800 0.3900 0.3750 0.3900 0.3900 81,400
Jan 23, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 144,600
Jan 22, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 81,100
Jan 19, 2024 0.3650 0.3800 0.3650 0.3800 0.3800 6,000
Jan 18, 2024 0.3700 0.3800 0.3650 0.3800 0.3800 97,000
Jan 17, 2024 0.3750 0.3850 0.3700 0.3850 0.3850 146,000
Jan 16, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 68,600
Jan 15, 2024 0.3750 0.3850 0.3700 0.3850 0.3850 177,700
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 75,600
Jan 11, 2024 0.3850 0.3850 0.3800 0.3800 0.3800 95,800
Jan 10, 2024 0.3850 0.3950 0.3850 0.3950 0.3950 22,200
Jan 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 85,000
Jan 8, 2024 0.4050 0.4100 0.3900 0.4000 0.4000 252,100
Jan 5, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 121,600
Jan 4, 2024 0.3850 0.4550 0.3850 0.4100 0.4100 1,001,600
Jan 3, 2024 0.3650 0.3850 0.3650 0.3850 0.3850 119,600
Jan 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Dec 29, 2023 0.3650 0.3750 0.3600 0.3700 0.3700 189,300
Dec 28, 2023 0.3650 0.3800 0.3650 0.3700 0.3700 113,200
Dec 27, 2023 0.3750 0.3750 0.3650 0.3700 0.3700 63,000
Dec 26, 2023 0.3650 0.3750 0.3600 0.3700 0.3700 119,800
Dec 22, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 127,100
Dec 21, 2023 0.3700 0.3850 0.3600 0.3850 0.3850 119,100
Dec 20, 2023 0.3700 0.3750 0.3700 0.3700 0.3700 29,800
Dec 19, 2023 0.3750 0.3750 0.3650 0.3700 0.3700 121,700
Dec 18, 2023 0.3700 0.3900 0.3700 0.3750 0.3750 78,000
Dec 15, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 45,200
Dec 14, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 154,000
Dec 13, 2023 0.3750 0.3800 0.3650 0.3700 0.3700 133,100
Dec 12, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 155,000
Dec 11, 2023 0.3850 0.4150 0.3850 0.3950 0.3950 420,900
Dec 8, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 71,500
Dec 7, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 19,400
Dec 6, 2023 0.3600 0.3750 0.3600 0.3700 0.3700 158,300
Dec 5, 2023 0.3700 0.3750 0.3700 0.3700 0.3700 100,200
Dec 4, 2023 0.3750 0.3800 0.3700 0.3800 0.3800 88,100
Dec 1, 2023 0.3800 0.3850 0.3750 0.3800 0.3800 101,400
Nov 30, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 114,000
Nov 29, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 139,400
Nov 28, 2023 0.3900 0.4000 0.3850 0.3900 0.3900 185,500
Nov 27, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 295,700
Nov 24, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 78,600
Nov 23, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 92,000
Nov 22, 2023 0.4000 0.4000 0.3800 0.3950 0.3950 429,800
Nov 21, 2023 0.4250 0.4250 0.4000 0.4050 0.4050 261,700
Nov 20, 2023 0.4200 0.4250 0.4150 0.4250 0.4250 138,400
Nov 17, 2023 0.4250 0.4600 0.4200 0.4300 0.4300 2,572,900
Nov 16, 2023 0.4450 0.4450 0.4150 0.4250 0.4250 557,600
Nov 15, 2023 0.4400 0.4500 0.4150 0.4300 0.4300 632,500
Nov 14, 2023 0.3900 0.5050 0.3900 0.4500 0.4500 5,738,200
Nov 10, 2023 0.3850 0.3900 0.3800 0.3900 0.3900 102,900
Nov 9, 2023 0.3900 0.4100 0.3700 0.3950 0.3950 301,100
Nov 8, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Nov 7, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 25,800
Nov 6, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 169,000

Related Tickers