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
3 Oct 2007	MYR	0.3721	0.3721	0.3721	0.3721	0.3721	0.0 (0.0%)	10,643
2 Oct 2007	MYR	0.3664	0.3777	0.3664	0.3721	0.3721	+0.006 (+1.56%)	42,219
1 Oct 2007	MYR	0.3777	0.3777	0.3664	0.3664	0.3664	-0.009 (-2.27%)	14,191
28 Sep 2007	MYR	0.3692	0.3749	0.3664	0.3749	0.3749	+0.011 (+3.11%)	69,360
27 Sep 2007	MYR	0.3664	0.3664	0.3636	0.3636	0.3636	+0.008 (+2.36%)	12,062
26 Sep 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	8,869
25 Sep 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	0
24 Sep 2007	MYR	0.3552	0.3552	0.3495	0.3552	0.3552	-0.028 (-7.33%)	56,765
21 Sep 2007	MYR	0.3833	0.3833	0.3833	0.3833	0.3833	0.0 (0.0%)	0
20 Sep 2007	MYR	0.3495	0.3833	0.3495	0.3833	0.3833	+0.034 (+9.67%)	3,547
19 Sep 2007	MYR	0.3439	0.3495	0.3439	0.3495	0.3495	0.0 (0.0%)	15,965
18 Sep 2007	MYR	0.3382	0.3495	0.3382	0.3495	0.3495	+0.011 (+3.34%)	28,382
17 Sep 2007	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	31,930
14 Sep 2007	MYR	0.3439	0.3439	0.3382	0.3382	0.3382	-0.014 (-4.00%)	28,382
13 Sep 2007	MYR	0.3523	0.3523	0.3523	0.3523	0.3523	0.0 (0.0%)	0
12 Sep 2007	MYR	0.3523	0.3523	0.3523	0.3523	0.3523	+0.003 (+0.80%)	7,095
11 Sep 2007	MYR	0.3495	0.3495	0.3495	0.3495	0.3495	0.0 (0.0%)	24,834
10 Sep 2007	MYR	0.3664	0.3664	0.3495	0.3495	0.3495	-0.006 (-1.60%)	0
7 Sep 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	3,547
6 Sep 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	0
5 Sep 2007	MYR	0.3664	0.3664	0.3552	0.3552	0.3552	0.0 (0.0%)	15,610
4 Sep 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	2,128
3 Sep 2007	MYR	0.358	0.358	0.3552	0.3552	0.3552	0.0 (0.0%)	35,123
30 Aug 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	-0.011 (-3.06%)	10,643
29 Aug 2007	MYR	0.3664	0.3664	0.3664	0.3664	0.3664	0.0 (0.0%)	0
28 Aug 2007	MYR	0.3664	0.3664	0.3664	0.3664	0.3664	+0.011 (+3.15%)	5,321
27 Aug 2007	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	+0.006 (+1.63%)	8,869
24 Aug 2007	MYR	0.3382	0.3495	0.3382	0.3495	0.3495	0.0 (0.0%)	47,895
23 Aug 2007	MYR	0.3495	0.3495	0.3495	0.3495	0.3495	0.0 (0.0%)	188,034
22 Aug 2007	MYR	0.3495	0.3495	0.327	0.3495	0.3495	0.0 (0.0%)	46,299