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 Mar 2010	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	-0.011 (-3.46%)	1,773
12 Mar 2010	MYR	0.327	0.327	0.327	0.327	0.327	0.0 (0.0%)	11,353
10 Mar 2010	MYR	0.2931	0.327	0.2931	0.327	0.327	0.0 (0.0%)	65,634
9 Mar 2010	MYR	0.327	0.327	0.327	0.327	0.327	+0.006 (+1.77%)	24,834
8 Mar 2010	MYR	0.3101	0.327	0.3101	0.3213	0.3213	+0.011 (+3.61%)	37,252
5 Mar 2010	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	+0.023 (+7.86%)	7,095
4 Mar 2010	MYR	0.2875	0.2875	0.2875	0.2875	0.2875	-0.023 (-7.29%)	1,773
3 Mar 2010	MYR	0.2875	0.3101	0.2875	0.3101	0.3101	-0.006 (-1.77%)	10,643
25 Feb 2010	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	0.0 (0.0%)	17,739
24 Feb 2010	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	0.0 (0.0%)	1,773
23 Feb 2010	MYR	0.3185	0.3326	0.3157	0.3157	0.3157	+0.006 (+1.81%)	72,730
22 Feb 2010	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	-0.028 (-8.31%)	17,739
19 Feb 2010	MYR	0.3101	0.3382	0.3101	0.3382	0.3382	0.0 (0.0%)	52,862
18 Feb 2010	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	-0.028 (-7.70%)	17,739
12 Feb 2010	MYR	0.3552	0.3664	0.3552	0.3664	0.3664	+0.028 (+8.34%)	17,739
11 Feb 2010	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	21,996
10 Feb 2010	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	115,126
9 Feb 2010	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	+0.028 (+9.06%)	8,869
5 Feb 2010	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	0.0 (0.0%)	67,408
3 Feb 2010	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	0.0 (0.0%)	5,321
2 Feb 2010	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	+0.011 (+3.78%)	15,965
29 Jan 2010	MYR	0.2988	0.2988	0.2988	0.2988	0.2988	+0.028 (+10.42%)	0
28 Jan 2010	MYR	0.3552	0.3552	0.2706	0.2706	0.2706	+0.006 (+2.11%)	0
27 Jan 2010	MYR	0.3692	0.3692	0.265	0.265	0.265	-0.006 (-2.07%)	0
26 Jan 2010	MYR	0.358	0.358	0.2706	0.2706	0.2706	-0.051 (-15.78%)	0
25 Jan 2010	MYR	0.3213	0.3213	0.3213	0.3213	0.3213	-0.023 (-6.57%)	15,965
20 Jan 2010	MYR	0.3101	0.3439	0.3101	0.3439	0.3439	+0.017 (+5.17%)	60,313
19 Jan 2010	MYR	0.327	0.3326	0.3241	0.327	0.327	+0.006 (+1.77%)	121,158
18 Jan 2010	MYR	0.3213	0.3467	0.3213	0.3213	0.3213	+0.003 (+0.88%)	54,991
15 Jan 2010	MYR	0.3157	0.3241	0.3157	0.3185	0.3185	+0.008 (+2.71%)	64,925