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
19 Jul 2011	MYR	0.5919	0.6483	0.5863	0.637	0.637	+0.045 (+7.62%)	6,272,380
18 Jul 2011	MYR	0.6201	0.6257	0.5863	0.5919	0.5919	-0.028 (-4.55%)	2,117,165
15 Jul 2011	MYR	0.6201	0.6314	0.6032	0.6201	0.6201	-0.006 (-0.89%)	1,384,007
14 Jul 2011	MYR	0.6539	0.6765	0.6145	0.6257	0.6257	-0.017 (-2.65%)	10,119,112
13 Jul 2011	MYR	0.5694	0.6427	0.5694	0.6427	0.6427	+0.068 (+11.77%)	5,759,719
12 Jul 2011	MYR	0.6032	0.6088	0.5694	0.575	0.575	-0.04 (-6.43%)	3,276,950
11 Jul 2011	MYR	0.6145	0.6314	0.5976	0.6145	0.6145	0.0 (0.0%)	5,165,103
8 Jul 2011	MYR	0.5412	0.6314	0.5412	0.6145	0.6145	+0.079 (+14.75%)	20,594,071
7 Jul 2011	MYR	0.5158	0.5468	0.5158	0.5355	0.5355	+0.02 (+3.82%)	2,044,967
6 Jul 2011	MYR	0.513	0.5214	0.513	0.5158	0.5158	+0.008 (+1.66%)	277,085
5 Jul 2011	MYR	0.5074	0.5074	0.5017	0.5074	0.5074	-0.003 (-0.55%)	170,650
4 Jul 2011	MYR	0.513	0.513	0.5102	0.5102	0.5102	-0.003 (-0.55%)	88,163
1 Jul 2011	MYR	0.5186	0.5186	0.5102	0.513	0.513	-0.006 (-1.08%)	103,951
30 Jun 2011	MYR	0.5102	0.5186	0.5074	0.5186	0.5186	+0.008 (+1.65%)	187,502
29 Jun 2011	MYR	0.5243	0.5243	0.5074	0.5102	0.5102	-0.011 (-2.15%)	423,610
28 Jun 2011	MYR	0.513	0.5299	0.513	0.5214	0.5214	+0.008 (+1.64%)	750,542
27 Jun 2011	MYR	0.513	0.5186	0.5074	0.513	0.513	-0.008 (-1.61%)	237,704
24 Jun 2011	MYR	0.5017	0.5299	0.5017	0.5214	0.5214	+0.017 (+3.35%)	829,127
23 Jun 2011	MYR	0.4961	0.5045	0.4961	0.5045	0.5045	+0.006 (+1.12%)	69,714
22 Jun 2011	MYR	0.4904	0.4989	0.4876	0.4989	0.4989	+0.003 (+0.56%)	122,045
21 Jun 2011	MYR	0.4848	0.5017	0.4792	0.4961	0.4961	+0.009 (+1.74%)	230,608
20 Jun 2011	MYR	0.5045	0.5045	0.4876	0.4876	0.4876	-0.02 (-3.90%)	192,114
17 Jun 2011	MYR	0.5017	0.5074	0.4989	0.5074	0.5074	+0.006 (+1.14%)	158,765
16 Jun 2011	MYR	0.5017	0.5074	0.4933	0.5017	0.5017	-0.011 (-2.20%)	516,208
15 Jun 2011	MYR	0.4933	0.513	0.4933	0.513	0.513	+0.02 (+3.99%)	730,674
14 Jun 2011	MYR	0.5017	0.5017	0.4792	0.4933	0.4933	-0.006 (-1.12%)	539,269
13 Jun 2011	MYR	0.5158	0.5186	0.4961	0.4989	0.4989	-0.009 (-1.68%)	437,624
10 Jun 2011	MYR	0.5214	0.5412	0.5074	0.5074	0.5074	-0.003 (-0.55%)	2,007,183
9 Jun 2011	MYR	0.4933	0.5271	0.4933	0.5102	0.5102	+0.025 (+5.24%)	1,899,861
8 Jun 2011	MYR	0.4538	0.5045	0.4538	0.4848	0.4848	+0.034 (+7.49%)	2,492,880