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
14 Jan 2010	MYR	0.3101	0.3101	0.2988	0.3101	0.3101	-0.006 (-1.77%)	91,356
13 Jan 2010	MYR	0.2847	0.327	0.2819	0.3157	0.3157	+0.034 (+11.99%)	83,728
12 Jan 2010	MYR	0.3101	0.3101	0.2819	0.2819	0.2819	-0.065 (-18.69%)	33,881
11 Jan 2010	MYR	0.3467	0.3467	0.3467	0.3467	0.3467	+0.054 (+18.29%)	7,095
8 Jan 2010	MYR	0.2847	0.2931	0.2847	0.2931	0.2931	+0.011 (+3.97%)	53,217
6 Jan 2010	MYR	0.2565	0.2819	0.2565	0.2819	0.2819	+0.028 (+11.12%)	101,822
5 Jan 2010	MYR	0.2537	0.2537	0.2537	0.2537	0.2537	+0.009 (+3.47%)	35,478
29 Dec 2009	MYR	0.2452	0.2452	0.2452	0.2452	0.2452	0.0 (0.0%)	0
28 Dec 2009	MYR	0.2452	0.2452	0.2452	0.2452	0.2452	-0.014 (-5.44%)	1,773
21 Dec 2009	MYR	0.2593	0.265	0.2593	0.2593	0.2593	-0.006 (-2.15%)	55,168
7 Dec 2009	MYR	0.3072	0.3072	0.265	0.265	0.265	-0.042 (-13.74%)	14,191
3 Dec 2009	MYR	0.3072	0.3072	0.3072	0.3072	0.3072	-0.003 (-0.94%)	39,026
2 Dec 2009	MYR	0.2819	0.3101	0.2819	0.3101	0.3101	0.0 (0.0%)	21,286
1 Dec 2009	MYR	0.2819	0.3101	0.2819	0.3101	0.3101	0.0 (0.0%)	2,128
30 Nov 2009	MYR	0.2931	0.3101	0.2819	0.3101	0.3101	-0.006 (-1.77%)	2,660
23 Nov 2009	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	+0.011 (+3.71%)	35,478
20 Nov 2009	MYR	0.3044	0.3044	0.3044	0.3044	0.3044	-0.031 (-9.24%)	1,773
17 Nov 2009	MYR	0.3157	0.3354	0.3157	0.3354	0.3354	+0.025 (+8.16%)	5,321
11 Nov 2009	MYR	0.3129	0.3129	0.3101	0.3101	0.3101	-0.008 (-2.64%)	72,730
9 Nov 2009	MYR	0.3185	0.3185	0.3185	0.3185	0.3185	+0.003 (+0.89%)	886
6 Nov 2009	MYR	0.3354	0.3354	0.3157	0.3157	0.3157	+0.028 (+9.81%)	57,652
5 Nov 2009	MYR	0.2931	0.296	0.2875	0.2875	0.2875	+0.006 (+1.99%)	59,426
30 Oct 2009	MYR	0.2819	0.2819	0.2819	0.2819	0.2819	-0.045 (-13.79%)	2,838
28 Oct 2009	MYR	0.327	0.327	0.327	0.327	0.327	+0.017 (+5.45%)	4,789
26 Oct 2009	MYR	0.3129	0.3129	0.3101	0.3101	0.3101	-0.003 (-0.89%)	17,739
23 Oct 2009	MYR	0.3129	0.3129	0.3129	0.3129	0.3129	-0.034 (-9.75%)	8,869
22 Oct 2009	MYR	0.3467	0.3467	0.3467	0.3467	0.3467	+0.014 (+4.24%)	4,789
20 Oct 2009	MYR	0.3382	0.3382	0.3326	0.3326	0.3326	-0.006 (-1.66%)	39,026
19 Oct 2009	MYR	0.3326	0.3382	0.3326	0.3382	0.3382	+0.003 (+0.83%)	21,286
16 Oct 2009	MYR	0.3354	0.3354	0.3354	0.3354	0.3354	-0.003 (-0.83%)	4,789