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
11 Mar 2011	MYR	0.3411	0.3411	0.3411	0.3411	0.3411	0.0 (0.0%)	886
10 Mar 2011	MYR	0.3411	0.3439	0.3411	0.3411	0.3411	+0.003 (+0.86%)	41,686
9 Mar 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	0
8 Mar 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	0
7 Mar 2011	MYR	0.3382	0.3382	0.3326	0.3382	0.3382	-0.011 (-3.23%)	102,886
4 Mar 2011	MYR	0.3495	0.3495	0.3495	0.3495	0.3495	+0.011 (+3.34%)	35,478
3 Mar 2011	MYR	0.3382	0.3411	0.327	0.3382	0.3382	-0.006 (-1.66%)	654,041
2 Mar 2011	MYR	0.3552	0.3552	0.3439	0.3439	0.3439	-0.017 (-4.68%)	67,408
1 Mar 2011	MYR	0.3552	0.3608	0.3523	0.3608	0.3608	+0.003 (+0.78%)	339,527
28 Feb 2011	MYR	0.3467	0.358	0.3439	0.358	0.358	+0.003 (+0.79%)	109,982
25 Feb 2011	MYR	0.3495	0.3552	0.3495	0.3552	0.3552	+0.009 (+2.45%)	118,852
24 Feb 2011	MYR	0.3721	0.3721	0.3467	0.3467	0.3467	-0.028 (-7.52%)	367,732
23 Feb 2011	MYR	0.3523	0.3749	0.3523	0.3749	0.3749	+0.017 (+4.72%)	753,203
22 Feb 2011	MYR	0.3721	0.3721	0.3552	0.358	0.358	-0.014 (-3.79%)	247,460
21 Feb 2011	MYR	0.3833	0.3833	0.3721	0.3721	0.3721	-0.003 (-0.75%)	2,201,604
18 Feb 2011	MYR	0.3918	0.3946	0.3608	0.3749	0.3749	+0.045 (+13.67%)	1,583,927
17 Feb 2011	MYR	0.3382	0.3467	0.3298	0.3298	0.3298	-0.008 (-2.48%)	23,238
16 Feb 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	0
14 Feb 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	0
11 Feb 2011	MYR	0.3382	0.3552	0.3298	0.3382	0.3382	-0.003 (-0.85%)	124,173
10 Feb 2011	MYR	0.3411	0.3411	0.3382	0.3411	0.3411	-0.006 (-1.62%)	85,325
9 Feb 2011	MYR	0.3467	0.3467	0.3439	0.3467	0.3467	-0.006 (-1.59%)	60,135
8 Feb 2011	MYR	0.3523	0.3523	0.3439	0.3523	0.3523	-0.003 (-0.82%)	49,846
7 Feb 2011	MYR	0.3467	0.3552	0.3382	0.3552	0.3552	+0.011 (+3.29%)	78,939
2 Feb 2011	MYR	0.3552	0.3552	0.3439	0.3439	0.3439	-0.011 (-3.18%)	49,669
31 Jan 2011	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	+0.014 (+4.13%)	8,869
28 Jan 2011	MYR	0.3411	0.3411	0.3411	0.3411	0.3411	+0.003 (+0.86%)	17,739
27 Jan 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	0
26 Jan 2011	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	-0.006 (-1.66%)	7,095
25 Jan 2011	MYR	0.3439	0.3439	0.3439	0.3439	0.3439	-0.014 (-3.94%)	17,561