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
21 Aug 2007	MYR	0.327	0.3495	0.327	0.3495	0.3495	+0.022 (+6.88%)	81,422
20 Aug 2007	MYR	0.3213	0.327	0.3157	0.327	0.327	+0.017 (+5.45%)	22,528
17 Aug 2007	MYR	0.3298	0.3298	0.2988	0.3101	0.3101	-0.022 (-6.76%)	100,048
16 Aug 2007	MYR	0.3298	0.3382	0.3298	0.3326	0.3326	-0.011 (-3.29%)	30,156
15 Aug 2007	MYR	0.3439	0.3439	0.3439	0.3439	0.3439	-0.017 (-4.68%)	35,478
14 Aug 2007	MYR	0.3608	0.3608	0.3608	0.3608	0.3608	-0.011 (-3.04%)	7,095
13 Aug 2007	MYR	0.3721	0.3721	0.3721	0.3721	0.3721	0.0 (0.0%)	0
10 Aug 2007	MYR	0.3495	0.3721	0.3495	0.3721	0.3721	+0.006 (+1.56%)	20,400
9 Aug 2007	MYR	0.3721	0.389	0.3664	0.3664	0.3664	0.0 (0.0%)	65,989
8 Aug 2007	MYR	0.358	0.3664	0.3552	0.3664	0.3664	+0.006 (+1.55%)	26,786
7 Aug 2007	MYR	0.3495	0.3918	0.3495	0.3608	0.3608	+0.023 (+6.68%)	31,930
6 Aug 2007	MYR	0.3721	0.3721	0.3382	0.3382	0.3382	-0.051 (-13.06%)	31,575
3 Aug 2007	MYR	0.389	0.389	0.389	0.389	0.389	0.0 (0.0%)	30,156
2 Aug 2007	MYR	0.389	0.3946	0.3833	0.389	0.389	-0.017 (-4.16%)	82,486
1 Aug 2007	MYR	0.4172	0.4172	0.3946	0.4059	0.4059	-0.017 (-4.00%)	112,643
31 Jul 2007	MYR	0.4425	0.4425	0.4115	0.4228	0.4228	-0.02 (-4.45%)	233,092
30 Jul 2007	MYR	0.4002	0.451	0.4002	0.4425	0.4425	+0.037 (+9.02%)	165,151
27 Jul 2007	MYR	0.4115	0.4172	0.4059	0.4059	0.4059	-0.017 (-4.00%)	117,965
26 Jul 2007	MYR	0.4228	0.4453	0.4228	0.4228	0.4228	-0.011 (-2.60%)	164,973
25 Jul 2007	MYR	0.4341	0.4341	0.4341	0.4341	0.4341	0.0 (0.0%)	55,700
24 Jul 2007	MYR	0.4341	0.4341	0.4228	0.4341	0.4341	+0.017 (+4.05%)	147
23 Jul 2007	MYR	0.4143	0.4228	0.4143	0.4172	0.4172	+0.003 (+0.70%)	40,800
20 Jul 2007	MYR	0.4172	0.4228	0.4115	0.4143	0.4143	0.0 (0.0%)	38,139
19 Jul 2007	MYR	0.4228	0.4256	0.4143	0.4143	0.4143	-0.009 (-2.01%)	61,200
18 Jul 2007	MYR	0.42	0.4228	0.42	0.4228	0.4228	+0.003 (+0.67%)	117,078
17 Jul 2007	MYR	0.4143	0.4228	0.4143	0.42	0.42	+0.006 (+1.38%)	72,730
16 Jul 2007	MYR	0.4313	0.4313	0.4143	0.4143	0.4143	-0.017 (-3.94%)	214,643
13 Jul 2007	MYR	0.4538	0.4538	0.4284	0.4313	0.4313	-0.02 (-4.37%)	235,930
12 Jul 2007	MYR	0.4341	0.4594	0.4256	0.451	0.451	+0.023 (+5.28%)	614,661
11 Jul 2007	MYR	0.4397	0.4397	0.4228	0.4284	0.4284	-0.023 (-5.01%)	57,297