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
7 Jun 2011	MYR	0.4453	0.4538	0.4397	0.451	0.451	+0.006 (+1.28%)	2,283,736
6 Jun 2011	MYR	0.451	0.451	0.4453	0.4453	0.4453	-0.011 (-2.47%)	258,991
3 Jun 2011	MYR	0.4341	0.4566	0.4341	0.4566	0.4566	+0.022 (+5.18%)	398,066
2 Jun 2011	MYR	0.4566	0.4566	0.4341	0.4341	0.4341	-0.017 (-3.75%)	753,913
1 Jun 2011	MYR	0.4679	0.4764	0.451	0.451	0.451	-0.02 (-4.19%)	1,707,746
31 May 2011	MYR	0.4764	0.4764	0.4594	0.4707	0.4707	+0.003 (+0.60%)	293,582
30 May 2011	MYR	0.4735	0.4764	0.4594	0.4679	0.4679	-0.011 (-2.36%)	311,144
27 May 2011	MYR	0.4904	0.4933	0.4792	0.4792	0.4792	-0.008 (-1.72%)	458,556
26 May 2011	MYR	0.5074	0.5074	0.4876	0.4876	0.4876	-0.023 (-4.43%)	848,817
25 May 2011	MYR	0.5074	0.5102	0.5045	0.5102	0.5102	+0.003 (+0.55%)	580,956
24 May 2011	MYR	0.5102	0.513	0.5017	0.5074	0.5074	+0.003 (+0.57%)	944,076
23 May 2011	MYR	0.5074	0.5158	0.5045	0.5045	0.5045	-0.011 (-2.19%)	613,774
20 May 2011	MYR	0.5186	0.5186	0.5045	0.5158	0.5158	-0.009 (-1.62%)	1,636,612
19 May 2011	MYR	0.5299	0.5299	0.5158	0.5243	0.5243	-0.003 (-0.53%)	453,944
18 May 2011	MYR	0.5327	0.5355	0.5074	0.5271	0.5271	-0.006 (-1.05%)	595,680
16 May 2011	MYR	0.544	0.5496	0.5327	0.5327	0.5327	+0.006 (+1.06%)	855,735
13 May 2011	MYR	0.5355	0.5412	0.5271	0.5271	0.5271	-0.02 (-3.60%)	1,872,543
12 May 2011	MYR	0.5468	0.5468	0.5299	0.5468	0.5468	+0.006 (+1.03%)	947,269
11 May 2011	MYR	0.5355	0.5525	0.5299	0.5412	0.5412	-0.003 (-0.51%)	1,277,217
10 May 2011	MYR	0.5581	0.5609	0.5355	0.544	0.544	-0.02 (-3.49%)	1,235,708
9 May 2011	MYR	0.5525	0.5806	0.5525	0.5637	0.5637	+0.014 (+2.57%)	3,713,155
6 May 2011	MYR	0.5186	0.5637	0.5074	0.5496	0.5496	+0.031 (+5.98%)	5,026,738
5 May 2011	MYR	0.482	0.5609	0.482	0.5186	0.5186	+0.037 (+7.59%)	6,645,257
4 May 2011	MYR	0.4792	0.4961	0.4623	0.482	0.482	-0.02 (-3.93%)	2,337,663
3 May 2011	MYR	0.5017	0.5102	0.4735	0.5017	0.5017	0.0 (0.0%)	1,364,671
29 Apr 2011	MYR	0.5384	0.5384	0.4989	0.5017	0.5017	-0.037 (-6.82%)	2,505,652
28 Apr 2011	MYR	0.5496	0.5694	0.5214	0.5384	0.5384	-0.008 (-1.54%)	1,826,421
27 Apr 2011	MYR	0.5806	0.5863	0.5468	0.5468	0.5468	-0.028 (-4.90%)	2,963,677
26 Apr 2011	MYR	0.5694	0.6088	0.5637	0.575	0.575	0.0 (0.0%)	2,700,960
25 Apr 2011	MYR	0.6088	0.6201	0.5694	0.575	0.575	-0.034 (-5.55%)	2,449,597