Bursa Malaysia · 5207 · stock

SBC Corporation Berhad (5207) stock price history

Every Bursa Malaysia trading session of SBC Corporation Berhad from Jan 3, 2000 to Nov 13, 2026: 6,565 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5207 data, free keyYear by year table

5207 adjusted close, 2000 to 2026

5207SBC Corporation Berhad
MYR 0.1950-33.9% over one year
20052010201520202025
MYR 1.50
All time high, 2014
MYR 0.3400
52 week high, MYR 0.1950 low
6,565
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5207 key facts

  • SBC Corporation Berhad (5207) closed at MYR 0.1950 on Nov 13, 2026 on Bursa Malaysia.
  • 5207's all time high close is MYR 1.50, set on Apr 14, 2014; its all time low close is MYR 0.1226 on Mar 16, 2009.
  • 5207's 52 week range is MYR 0.1950 to MYR 0.3400.
  • 5207 returned -33.9% over the year to Nov 13, 2026 and -51.9% over five years.
  • Over ten years 5207 returned -71%, -11.6% a year compounded.
  • 5207's deepest drawdown was -87.2% from Feb 24, 2000 to Mar 16, 2009.
  • DataCedar holds 6,565 daily sessions of 5207 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5207 price chart, 2000 to 2026

5207 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.1226MYR 0.2812MYR 0.6449MYR 1.48200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5207 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-9.3%
3 months-20.4%
6 months-23.5%
Year to date-30.4%
1 year-33.9%
3 years-50.0%
5 years-51.9%
10 years-70.8%
Since Jan 3, 2000-62.8%
Compound annual growth, 26.9 years-3.6%

5207 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.50 on Apr 14, 2014
All time low close
MYR 0.1226 on Mar 16, 2009
52 week high
MYR 0.3400 on Jan 2, 2026
52 week low
MYR 0.1950 on Oct 30, 2026
Deepest drawdown
-87.2% from Feb 24, 2000 to Mar 16, 2009, recovered Jul 22, 2013
Best single session
+55.6% on Mar 17, 2009
Worst single session
-33.3% on May 27, 2009
Volatility, 1 year annualised
49.0%
Sessions closing higher, 1 year
29%
Best calendar year
2009, +63%
Worst calendar year
2008, -57%

5207 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2800MYR 0.3400MYR 0.1950MYR 0.1950-30.4%8.7M214
2025MYR 0.3250MYR 0.3650MYR 0.2650MYR 0.2800-12.5%15.3M244
2024MYR 0.3700MYR 0.4700MYR 0.3200MYR 0.3200-13.5%28.4M247
2023MYR 0.3650MYR 0.6200MYR 0.3350MYR 0.3700+1.4%63.4M244
2022MYR 0.3900MYR 0.4250MYR 0.3050MYR 0.3650-7.6%12M243
2021MYR 0.4200MYR 0.6500MYR 0.3650MYR 0.3950-10.2%130M245
2020MYR 0.4200MYR 0.4800MYR 0.1800MYR 0.4400+1.1%22.3M247
2019MYR 0.4684MYR 0.5123MYR 0.3600MYR 0.4350-7.1%9.8M246
2018MYR 0.5514MYR 0.6148MYR 0.3904MYR 0.4684-13.5%19.3M244
2017MYR 0.6539MYR 0.8002MYR 0.5319MYR 0.5416-17.2%25.6M252
2016MYR 0.7417MYR 0.7707MYR 0.6539MYR 0.6539-13.0%27.5M250
2015MYR 0.8560MYR 1.17MYR 0.6087MYR 0.7514-12.2%57.6M246
2014MYR 0.7426MYR 1.54MYR 0.7364MYR 0.8560+15.3%319.9M247
2013MYR 0.5263MYR 0.9861MYR 0.4982MYR 0.7426+41.1%223.8M246
2012MYR 0.4342MYR 0.5724MYR 0.4021MYR 0.5263+22.6%74.7M244
2011MYR 0.2873MYR 0.5795MYR 0.2778MYR 0.4293+49.4%322M242
2010MYR 0.2870MYR 0.3161MYR 0.2054MYR 0.2873+38.3%14.9M238
2009MYR 0.2226MYR 0.3270MYR 0.1226MYR 0.2077+63.3%3.5M239
2008MYR 0.2925MYR 0.3143MYR 0.1272MYR 0.1272-56.5%2.5M246
2007MYR 0.2537MYR 0.3655MYR 0.2279MYR 0.2925+15.3%23.1M240
2006MYR 0.3122MYR 0.3797MYR 0.2046MYR 0.2537-8.9%3.5M197
2005MYR 0.3351MYR 0.3861MYR 0.2048MYR 0.2785-17.4%8M236
2004MYR 0.4700MYR 0.5272MYR 0.3229MYR 0.3371-28.3%12.8M258
2003MYR 0.3206MYR 0.6086MYR 0.2800MYR 0.4700+46.6%27.8M258
2002MYR 0.3246MYR 0.6939MYR 0.2840MYR 0.3206-1.2%10.5M260
2001MYR 0.2779MYR 0.3891MYR 0.2104MYR 0.3246+16.8%1.5M253
2000MYR 0.5045MYR 0.9778MYR 0.2779MYR 0.2779n/a14M239

5207 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1950-2.5%
October 2026MYR 0.2000-11.1%
September 2026MYR 0.2250-8.2%
August 2026MYR 0.2450-2.0%
July 2026MYR 0.2500+8.7%
June 2026MYR 0.2300-2.1%
May 2026MYR 0.2350-4.1%
April 2026MYR 0.2450-2.0%
March 2026MYR 0.2500-16.7%
February 2026MYR 0.3000+3.4%
January 2026MYR 0.2900+3.6%
December 2025MYR 0.2800-5.1%

About the 5207 data

Daily bars. 6,565 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5207/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5200 UOA Development Bhd
  • 5202 MSM Malaysia Holdings Berhad
  • 5204 AwanBiru Technology Berhad
  • 5205 Eversendai Corporation Berhad
  • 5208 EITA Resources Berhad
  • 5209 Gas Malaysia Berhad
  • 5210 Bumi Armada Berhad
  • 5211 Sunway Berhad

Common questions

5207 share price history

Start with any symbol.

Start free