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
29 May 2007	MYR	0.3382	0.3382	0.3382	0.3382	0.3382	0.0 (0.0%)	24,834
28 May 2007	MYR	0.3354	0.3382	0.3354	0.3382	0.3382	+0.003 (+0.83%)	20,222
25 May 2007	MYR	0.3354	0.3382	0.3354	0.3354	0.3354	-0.003 (-0.83%)	37,252
24 May 2007	MYR	0.3382	0.3382	0.3354	0.3382	0.3382	-0.006 (-1.66%)	46,121
23 May 2007	MYR	0.3439	0.3439	0.3411	0.3439	0.3439	+0.003 (+0.82%)	35,478
22 May 2007	MYR	0.3439	0.3439	0.3411	0.3411	0.3411	-0.003 (-0.81%)	81,600
21 May 2007	MYR	0.3439	0.3439	0.3439	0.3439	0.3439	+0.003 (+0.82%)	9,579
18 May 2007	MYR	0.3467	0.3495	0.3382	0.3411	0.3411	-0.008 (-2.40%)	56,765
17 May 2007	MYR	0.3495	0.358	0.3495	0.3495	0.3495	+0.003 (+0.81%)	26,608
16 May 2007	MYR	0.3467	0.3467	0.3467	0.3467	0.3467	-0.003 (-0.80%)	7,095
15 May 2007	MYR	0.3467	0.3495	0.3382	0.3495	0.3495	0.0 (0.0%)	62,086
14 May 2007	MYR	0.3552	0.3552	0.3495	0.3495	0.3495	-0.006 (-1.60%)	74,504
11 May 2007	MYR	0.3495	0.3552	0.3495	0.3552	0.3552	+0.006 (+1.63%)	21,286
10 May 2007	MYR	0.3552	0.3552	0.3495	0.3495	0.3495	-0.017 (-4.61%)	87,986
9 May 2007	MYR	0.3664	0.3664	0.3552	0.3664	0.3664	0.0 (0.0%)	85,147
8 May 2007	MYR	0.3777	0.3805	0.3664	0.3664	0.3664	-0.009 (-2.27%)	23,060
7 May 2007	MYR	0.3664	0.3777	0.3664	0.3749	0.3749	+0.003 (+0.75%)	110,337
4 May 2007	MYR	0.3692	0.3749	0.3692	0.3721	0.3721	+0.003 (+0.79%)	44,347
3 May 2007	MYR	0.3664	0.3692	0.3664	0.3692	0.3692	0.0 (0.0%)	14,191
30 Apr 2007	MYR	0.3777	0.3777	0.3664	0.3692	0.3692	-0.006 (-1.52%)	86,744
27 Apr 2007	MYR	0.3777	0.3777	0.3721	0.3749	0.3749	-0.003 (-0.74%)	54,991
26 Apr 2007	MYR	0.3777	0.3777	0.3777	0.3777	0.3777	-0.011 (-2.90%)	0
25 Apr 2007	MYR	0.3552	0.389	0.3552	0.389	0.389	0.0 (0.0%)	170
24 Apr 2007	MYR	0.3552	0.389	0.3552	0.389	0.389	+0.034 (+9.52%)	170,295
23 Apr 2007	MYR	0.3552	0.3608	0.3523	0.3552	0.3552	+0.011 (+3.29%)	23,060
20 Apr 2007	MYR	0.3467	0.3467	0.3439	0.3439	0.3439	+0.006 (+1.69%)	17,739
19 Apr 2007	MYR	0.3552	0.358	0.3326	0.3382	0.3382	-0.02 (-5.53%)	123,109
18 Apr 2007	MYR	0.3664	0.3749	0.3523	0.358	0.358	-0.008 (-2.29%)	43,283
17 Apr 2007	MYR	0.3721	0.3805	0.3664	0.3664	0.3664	0.0 (0.0%)	125,947
16 Apr 2007	MYR	0.3636	0.3664	0.3636	0.3664	0.3664	+0.006 (+1.55%)	47,363