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
2 Mar 2007	MYR	0.327	0.3326	0.327	0.3298	0.3298	-0.008 (-2.48%)	55,168
1 Mar 2007	MYR	0.3552	0.3552	0.3382	0.3382	0.3382	0.0 (0.0%)	130,382
28 Feb 2007	MYR	0.3326	0.3495	0.3213	0.3382	0.3382	-0.02 (-5.53%)	397,711
27 Feb 2007	MYR	0.4087	0.4087	0.358	0.358	0.358	-0.048 (-11.80%)	258,104
26 Feb 2007	MYR	0.3946	0.4087	0.3946	0.4059	0.4059	-0.003 (-0.69%)	165,860
23 Feb 2007	MYR	0.4172	0.4284	0.3946	0.4087	0.4087	0.0 (0.0%)	624,240
22 Feb 2007	MYR	0.4059	0.4172	0.3946	0.4087	0.4087	+0.017 (+4.31%)	847,930
21 Feb 2007	MYR	0.3777	0.4115	0.3608	0.3918	0.3918	+0.025 (+6.93%)	473,634
16 Feb 2007	MYR	0.3552	0.3664	0.3467	0.3664	0.3664	+0.011 (+3.15%)	114,772
15 Feb 2007	MYR	0.358	0.358	0.3382	0.3552	0.3552	0.0 (0.0%)	121,513
14 Feb 2007	MYR	0.3354	0.3552	0.3354	0.3552	0.3552	+0.02 (+5.90%)	396,114
13 Feb 2007	MYR	0.3354	0.3354	0.3298	0.3354	0.3354	0.0 (0.0%)	78,761
12 Feb 2007	MYR	0.3382	0.3382	0.3298	0.3354	0.3354	+0.006 (+1.70%)	83,373
9 Feb 2007	MYR	0.3382	0.3382	0.327	0.3298	0.3298	-0.008 (-2.48%)	172,069
8 Feb 2007	MYR	0.3213	0.3382	0.3213	0.3382	0.3382	+0.022 (+7.13%)	67,763
7 Feb 2007	MYR	0.3213	0.3213	0.3157	0.3157	0.3157	-0.011 (-3.46%)	21,641
6 Feb 2007	MYR	0.3129	0.327	0.3129	0.327	0.327	+0.006 (+1.77%)	144,573
5 Feb 2007	MYR	0.327	0.3298	0.3213	0.3213	0.3213	-0.006 (-1.74%)	90,469
2 Feb 2007	MYR	0.3241	0.327	0.3241	0.327	0.327	+0.003 (+0.89%)	121,158
31 Jan 2007	MYR	0.3241	0.3241	0.3241	0.3241	0.3241	0.0 (0.0%)	171,182
30 Jan 2007	MYR	0.327	0.327	0.3185	0.3241	0.3241	-0.003 (-0.89%)	231,495
29 Jan 2007	MYR	0.3326	0.3354	0.327	0.327	0.327	-0.011 (-3.31%)	253,669
26 Jan 2007	MYR	0.3298	0.3411	0.3298	0.3382	0.3382	-0.003 (-0.85%)	373,408
25 Jan 2007	MYR	0.3382	0.3439	0.3326	0.3411	0.3411	-0.008 (-2.40%)	267,860
24 Jan 2007	MYR	0.3467	0.358	0.3467	0.3495	0.3495	+0.006 (+1.63%)	271,408
23 Jan 2007	MYR	0.3411	0.3495	0.3382	0.3439	0.3439	+0.006 (+1.69%)	283,116
22 Jan 2007	MYR	0.3298	0.3382	0.3298	0.3382	0.3382	+0.014 (+4.35%)	152,201
19 Jan 2007	MYR	0.3326	0.3411	0.3157	0.3241	0.3241	-0.009 (-2.56%)	1,875,381
18 Jan 2007	MYR	0.3411	0.3439	0.327	0.3326	0.3326	-0.011 (-3.29%)	603,662
17 Jan 2007	MYR	0.3608	0.3608	0.3382	0.3439	0.3439	-0.017 (-4.68%)	214,998