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
15 Oct 2009	MYR	0.3044	0.3382	0.3044	0.3382	0.3382	+0.034 (+11.10%)	3,547
14 Oct 2009	MYR	0.3044	0.3044	0.3044	0.3044	0.3044	-0.011 (-3.58%)	4,966
13 Oct 2009	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	+0.003 (+0.89%)	30,156
12 Oct 2009	MYR	0.327	0.327	0.3129	0.3129	0.3129	-0.014 (-4.31%)	38,316
9 Oct 2009	MYR	0.327	0.327	0.327	0.327	0.327	+0.011 (+3.58%)	8,869
8 Oct 2009	MYR	0.3157	0.3157	0.3129	0.3157	0.3157	+0.006 (+1.81%)	11,707
7 Oct 2009	MYR	0.3157	0.3157	0.3101	0.3101	0.3101	-0.022 (-6.76%)	17,739
6 Oct 2009	MYR	0.3326	0.3326	0.3326	0.3326	0.3326	+0.022 (+7.26%)	19,335
2 Oct 2009	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	-0.017 (-5.17%)	23,060
1 Oct 2009	MYR	0.327	0.327	0.3157	0.327	0.327	-0.011 (-3.31%)	10,643
30 Sep 2009	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	21,286
29 Sep 2009	MYR	0.3495	0.3495	0.3382	0.3382	0.3382	-0.009 (-2.45%)	56,765
28 Sep 2009	MYR	0.3439	0.3467	0.3382	0.3467	0.3467	+0.011 (+3.37%)	223,690
25 Sep 2009	MYR	0.327	0.3354	0.327	0.3354	0.3354	+0.008 (+2.57%)	64,393
24 Sep 2009	MYR	0.327	0.327	0.327	0.327	0.327	+0.006 (+1.77%)	8,869
17 Sep 2009	MYR	0.3157	0.3213	0.3157	0.3213	0.3213	-0.014 (-4.20%)	26,786
16 Sep 2009	MYR	0.3072	0.3354	0.3044	0.3354	0.3354	+0.028 (+9.18%)	30,333
14 Sep 2009	MYR	0.3072	0.3072	0.3072	0.3072	0.3072	0.0 (0.0%)	26,608
11 Sep 2009	MYR	0.3072	0.3072	0.3072	0.3072	0.3072	-0.003 (-0.94%)	21,286
10 Sep 2009	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	0.0 (0.0%)	44,347
9 Sep 2009	MYR	0.3101	0.3101	0.3101	0.3101	0.3101	-0.017 (-5.17%)	8,869
8 Sep 2009	MYR	0.3044	0.327	0.3044	0.327	0.327	+0.006 (+1.77%)	39,203
4 Sep 2009	MYR	0.3213	0.3213	0.3213	0.3213	0.3213	+0.011 (+3.61%)	17,739
3 Sep 2009	MYR	0.3044	0.3101	0.3044	0.3101	0.3101	+0.017 (+5.80%)	53,217
2 Sep 2009	MYR	0.296	0.296	0.2931	0.2931	0.2931	-0.003 (-0.98%)	70,956
1 Sep 2009	MYR	0.296	0.296	0.296	0.296	0.296	+0.003 (+0.99%)	15,965
28 Aug 2009	MYR	0.3044	0.3101	0.2931	0.2931	0.2931	-0.017 (-5.48%)	22,351
27 Aug 2009	MYR	0.3101	0.3354	0.3072	0.3101	0.3101	+0.025 (+8.92%)	630,981
26 Aug 2009	MYR	0.2847	0.2847	0.2847	0.2847	0.2847	+0.003 (+0.99%)	10,643
20 Aug 2009	MYR	0.2819	0.2819	0.2819	0.2819	0.2819	-0.017 (-5.66%)	17,739