SBC Corp Bhd Recent Share Price (KLSE:5207)

KLSE:5207 - SBC Corp Bhd SBC Corp Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Oct 2011	MYR	0.5299	0.5299	0.513	0.5186	0.5186	-0.025 (-4.67%)	570,845
17 Oct 2011	MYR	0.5214	0.5496	0.5214	0.544	0.544	+0.025 (+4.90%)	2,131,534
14 Oct 2011	MYR	0.5186	0.5327	0.5102	0.5186	0.5186	+0.008 (+1.65%)	705,485
13 Oct 2011	MYR	0.5045	0.5355	0.4961	0.5102	0.5102	+0.011 (+2.26%)	1,814,003
12 Oct 2011	MYR	0.4848	0.5045	0.4848	0.4989	0.4989	+0.017 (+3.51%)	932,191
11 Oct 2011	MYR	0.4848	0.4848	0.482	0.482	0.482	+0.003 (+0.58%)	173,843
10 Oct 2011	MYR	0.4876	0.4876	0.4792	0.4792	0.4792	-0.008 (-1.72%)	273,182
7 Oct 2011	MYR	0.4961	0.5017	0.4848	0.4876	0.4876	-0.011 (-2.26%)	270,167
6 Oct 2011	MYR	0.5017	0.5017	0.4933	0.4989	0.4989	+0.003 (+0.56%)	783,892
5 Oct 2011	MYR	0.4764	0.4961	0.4764	0.4961	0.4961	+0.02 (+4.14%)	434,254
4 Oct 2011	MYR	0.482	0.4933	0.4764	0.4764	0.4764	-0.008 (-1.73%)	163,200
3 Oct 2011	MYR	0.4848	0.4876	0.4792	0.4848	0.4848	-0.014 (-2.83%)	374,295
30 Sep 2011	MYR	0.4961	0.5186	0.4961	0.4989	0.4989	+0.006 (+1.14%)	1,092,908
29 Sep 2011	MYR	0.4848	0.5017	0.4848	0.4933	0.4933	+0.003 (+0.59%)	469,732
28 Sep 2011	MYR	0.513	0.513	0.482	0.4904	0.4904	-0.014 (-2.79%)	497,050
27 Sep 2011	MYR	0.4764	0.5074	0.4764	0.5045	0.5045	+0.028 (+5.90%)	491,374
26 Sep 2011	MYR	0.4735	0.482	0.4566	0.4764	0.4764	-0.02 (-3.97%)	445,252
23 Sep 2011	MYR	0.5045	0.5045	0.4707	0.4961	0.4961	-0.017 (-3.29%)	1,140,803
22 Sep 2011	MYR	0.5327	0.5327	0.5102	0.513	0.513	-0.02 (-3.70%)	578,295
21 Sep 2011	MYR	0.5327	0.5327	0.5299	0.5327	0.5327	+0.003 (+0.53%)	62,086
20 Sep 2011	MYR	0.5327	0.5327	0.5299	0.5299	0.5299	-0.014 (-2.59%)	132,156
15 Sep 2011	MYR	0.5496	0.5553	0.5412	0.544	0.544	-0.003 (-0.51%)	613,774
14 Sep 2011	MYR	0.5581	0.5581	0.5468	0.5468	0.5468	-0.017 (-3.00%)	219,965
13 Sep 2011	MYR	0.5806	0.5806	0.5581	0.5637	0.5637	-0.011 (-1.97%)	312,208
12 Sep 2011	MYR	0.5637	0.5976	0.5637	0.575	0.575	+0.006 (+0.98%)	2,296,685
9 Sep 2011	MYR	0.5468	0.5806	0.5468	0.5694	0.5694	+0.025 (+4.67%)	2,021,906
8 Sep 2011	MYR	0.5412	0.5468	0.5412	0.544	0.544	+0.003 (+0.52%)	227,770
7 Sep 2011	MYR	0.544	0.5496	0.5355	0.5412	0.5412	-0.003 (-0.51%)	289,680
6 Sep 2011	MYR	0.5412	0.5468	0.5271	0.544	0.544	0.0 (0.0%)	780,699
5 Sep 2011	MYR	0.5553	0.5553	0.5412	0.544	0.544	-0.017 (-3.01%)	470,087