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
2 Sep 2011	MYR	0.5581	0.5609	0.5496	0.5609	0.5609	+0.014 (+2.58%)	574,570
29 Aug 2011	MYR	0.5412	0.5525	0.5412	0.5468	0.5468	+0.003 (+0.51%)	675,328
26 Aug 2011	MYR	0.5496	0.5525	0.5412	0.544	0.544	-0.014 (-2.53%)	1,497,715
25 Aug 2011	MYR	0.5806	0.5806	0.5525	0.5581	0.5581	-0.011 (-1.98%)	1,335,224
24 Aug 2011	MYR	0.6088	0.6145	0.5637	0.5694	0.5694	-0.039 (-6.47%)	2,295,089
23 Aug 2011	MYR	0.6314	0.6427	0.6032	0.6088	0.6088	-0.017 (-2.70%)	2,639,051
22 Aug 2011	MYR	0.5806	0.6257	0.5694	0.6257	0.6257	+0.045 (+7.77%)	5,764,331
19 Aug 2011	MYR	0.5243	0.5863	0.5243	0.5806	0.5806	+0.031 (+5.64%)	4,810,853
18 Aug 2011	MYR	0.544	0.5637	0.5412	0.5496	0.5496	+0.014 (+2.63%)	2,077,607
17 Aug 2011	MYR	0.5412	0.5412	0.5355	0.5355	0.5355	-0.006 (-1.05%)	239,833
16 Aug 2011	MYR	0.5525	0.5637	0.5355	0.5412	0.5412	0.0 (0.0%)	1,903,941
15 Aug 2011	MYR	0.544	0.5468	0.5384	0.5412	0.5412	+0.006 (+1.06%)	739,012
12 Aug 2011	MYR	0.544	0.5496	0.5299	0.5355	0.5355	+0.006 (+1.06%)	1,894,894
11 Aug 2011	MYR	0.5074	0.5327	0.5074	0.5299	0.5299	+0.006 (+1.07%)	2,768,724
10 Aug 2011	MYR	0.5581	0.5581	0.5243	0.5243	0.5243	-0.003 (-0.53%)	2,142,710
9 Aug 2011	MYR	0.4989	0.5581	0.4848	0.5271	0.5271	-0.006 (-1.05%)	3,995,740
8 Aug 2011	MYR	0.5581	0.5637	0.5158	0.5327	0.5327	-0.037 (-6.45%)	2,867,353
5 Aug 2011	MYR	0.5863	0.5976	0.5694	0.5694	0.5694	-0.051 (-8.18%)	3,613,284
4 Aug 2011	MYR	0.6257	0.6257	0.6032	0.6201	0.6201	-0.006 (-0.89%)	1,310,212
3 Aug 2011	MYR	0.5976	0.6257	0.5863	0.6257	0.6257	+0.022 (+3.73%)	2,080,445
2 Aug 2011	MYR	0.6257	0.6257	0.6032	0.6032	0.6032	-0.022 (-3.60%)	1,366,268
1 Aug 2011	MYR	0.6314	0.6483	0.6257	0.6257	0.6257	+0.006 (+0.90%)	4,312,383
29 Jul 2011	MYR	0.6257	0.6314	0.6032	0.6201	0.6201	-0.011 (-1.79%)	3,690,449
28 Jul 2011	MYR	0.6257	0.6314	0.6145	0.6314	0.6314	0.0 (0.0%)	1,566,897
27 Jul 2011	MYR	0.6257	0.6427	0.6257	0.6314	0.6314	0.0 (0.0%)	1,305,777
26 Jul 2011	MYR	0.6314	0.6539	0.6257	0.6314	0.6314	-0.006 (-0.88%)	2,758,258
25 Jul 2011	MYR	0.6483	0.6821	0.6314	0.637	0.637	-0.011 (-1.74%)	7,297,170
22 Jul 2011	MYR	0.6257	0.6596	0.6201	0.6483	0.6483	+0.023 (+3.61%)	3,197,124
21 Jul 2011	MYR	0.6314	0.6427	0.6145	0.6257	0.6257	-0.011 (-1.77%)	1,498,424
20 Jul 2011	MYR	0.6483	0.6596	0.6257	0.637	0.637	0.0 (0.0%)	5,428,175