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 Aug 2009	MYR	0.2819	0.2988	0.2819	0.2988	0.2988	+0.025 (+9.29%)	59,603
12 Aug 2009	MYR	0.2734	0.2734	0.2734	0.2734	0.2734	+0.003 (+1.03%)	11,353
6 Aug 2009	MYR	0.2706	0.2706	0.265	0.2706	0.2706	0.0 (0.0%)	42,573
4 Aug 2009	MYR	0.2706	0.2706	0.2706	0.2706	0.2706	-0.037 (-11.91%)	5,499
23 Jul 2009	MYR	0.2819	0.3072	0.2706	0.3072	0.3072	+0.034 (+12.36%)	10,466
22 Jul 2009	MYR	0.2734	0.2734	0.2734	0.2734	0.2734	+0.003 (+1.03%)	3,547
21 Jul 2009	MYR	0.2931	0.2931	0.2706	0.2706	0.2706	-0.028 (-9.44%)	12,594
20 Jul 2009	MYR	0.2537	0.2988	0.2537	0.2988	0.2988	+0.045 (+17.78%)	62,086
16 Jul 2009	MYR	0.2537	0.2537	0.2537	0.2537	0.2537	+0.006 (+2.30%)	5,676
15 Jul 2009	MYR	0.248	0.248	0.248	0.248	0.248	-0.006 (-2.25%)	354
14 Jul 2009	MYR	0.2537	0.2537	0.2537	0.2537	0.2537	+0.009 (+3.47%)	8,869
3 Jul 2009	MYR	0.2424	0.2452	0.2424	0.2452	0.2452	0.0 (0.0%)	17,739
1 Jul 2009	MYR	0.2424	0.2452	0.2424	0.2452	0.2452	+0.006 (+2.34%)	97,742
29 Jun 2009	MYR	0.2396	0.2396	0.2396	0.2396	0.2396	-0.014 (-5.56%)	2,128
24 Jun 2009	MYR	0.2452	0.2537	0.2452	0.2537	0.2537	-0.017 (-6.25%)	67,408
19 Jun 2009	MYR	0.2706	0.2706	0.2706	0.2706	0.2706	0.0 (0.0%)	7,095
18 Jun 2009	MYR	0.2706	0.2706	0.2706	0.2706	0.2706	-0.037 (-11.91%)	124,528
17 Jun 2009	MYR	0.2819	0.3072	0.2819	0.3072	0.3072	+0.025 (+8.97%)	35,478
16 Jun 2009	MYR	0.2819	0.2847	0.2819	0.2819	0.2819	-0.025 (-8.24%)	28,382
15 Jun 2009	MYR	0.3101	0.3101	0.2988	0.3072	0.3072	+0.008 (+2.81%)	209,499
12 Jun 2009	MYR	0.279	0.3101	0.2734	0.2988	0.2988	+0.02 (+7.10%)	90,469
11 Jun 2009	MYR	0.2762	0.279	0.2537	0.279	0.279	+0.073 (+35.57%)	76,278
9 Jun 2009	MYR	0.2058	0.2058	0.2058	0.2058	0.2058	-0.073 (-26.24%)	1,773
26 May 2009	MYR	0.2396	0.279	0.2283	0.279	0.279	+0.039 (+16.44%)	14,368
25 May 2009	MYR	0.2424	0.2424	0.2396	0.2396	0.2396	-0.003 (-1.16%)	25,366
13 May 2009	MYR	0.2706	0.2706	0.2424	0.2424	0.2424	-0.04 (-14.01%)	31,930
12 May 2009	MYR	0.2255	0.2819	0.1973	0.2819	0.2819	+0.023 (+8.72%)	3,725
11 May 2009	MYR	0.2706	0.2706	0.2537	0.2593	0.2593	-0.011 (-4.18%)	28,914
8 May 2009	MYR	0.2368	0.2706	0.2368	0.2706	0.2706	+0.006 (+2.11%)	34,591
7 May 2009	MYR	0.2537	0.265	0.2537	0.265	0.265	+0.011 (+4.45%)	32,817