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 Dec 2005	MYR	0.42	0.42	0.4172	0.4172	0.4172	+0.051 (+13.86%)	7,273
28 Dec 2005	MYR	0.4228	0.4228	0.3664	0.3664	0.3664	0.0 (0.0%)	0
27 Dec 2005	MYR	0.4341	0.4341	0.3664	0.3664	0.3664	-0.056 (-13.34%)	0
23 Dec 2005	MYR	0.4115	0.4228	0.4115	0.4228	0.4228	-0.04 (-8.54%)	14,191
22 Dec 2005	MYR	0.4933	0.4933	0.4623	0.4623	0.4623	-0.042 (-8.36%)	10,820
21 Dec 2005	MYR	0.5045	0.5045	0.5045	0.5045	0.5045	-0.003 (-0.57%)	5,321
20 Dec 2005	MYR	0.4848	0.5074	0.4651	0.5074	0.5074	+0.009 (+1.70%)	60,313
19 Dec 2005	MYR	0.5074	0.5074	0.4989	0.4989	0.4989	0.0 (0.0%)	0
16 Dec 2005	MYR	0.4735	0.5158	0.4735	0.4989	0.4989	+0.017 (+3.51%)	168,521
15 Dec 2005	MYR	0.451	0.482	0.451	0.482	0.482	+0.014 (+3.01%)	110,337
14 Dec 2005	MYR	0.4679	0.4679	0.4679	0.4679	0.4679	+0.003 (+0.60%)	62,086
13 Dec 2005	MYR	0.4566	0.4651	0.4566	0.4651	0.4651	+0.009 (+1.86%)	167,812
12 Dec 2005	MYR	0.451	0.4566	0.451	0.4566	0.4566	+0.006 (+1.24%)	81,600
9 Dec 2005	MYR	0.4284	0.451	0.4284	0.451	0.451	+0.02 (+4.57%)	71,133
8 Dec 2005	MYR	0.4172	0.4341	0.4172	0.4313	0.4313	+0.017 (+4.10%)	78,052
7 Dec 2005	MYR	0.4143	0.4143	0.4115	0.4143	0.4143	+0.006 (+1.37%)	28,382
6 Dec 2005	MYR	0.4087	0.4115	0.4087	0.4087	0.4087	+0.006 (+1.39%)	50,556
5 Dec 2005	MYR	0.4031	0.4031	0.4031	0.4031	0.4031	0.0 (0.0%)	5,853
2 Dec 2005	MYR	0.4087	0.4087	0.4031	0.4031	0.4031	0.0 (0.0%)	0
1 Dec 2005	MYR	0.4002	0.4031	0.4002	0.4031	0.4031	0.0 (0.0%)	79,826
30 Nov 2005	MYR	0.3918	0.4031	0.3918	0.4031	0.4031	+0.02 (+5.17%)	18,093
29 Nov 2005	MYR	0.3946	0.3946	0.3833	0.3833	0.3833	-0.011 (-2.86%)	0
28 Nov 2005	MYR	0.3946	0.3946	0.3946	0.3946	0.3946	0.0 (0.0%)	94,017
25 Nov 2005	MYR	0.3862	0.3946	0.3862	0.3946	0.3946	0.0 (0.0%)	31,930
24 Nov 2005	MYR	0.3862	0.3946	0.3862	0.3946	0.3946	+0.006 (+1.44%)	37,252
23 Nov 2005	MYR	0.389	0.389	0.389	0.389	0.389	+0.04 (+11.30%)	40,800
22 Nov 2005	MYR	0.389	0.389	0.3495	0.3495	0.3495	-0.042 (-10.80%)	0
21 Nov 2005	MYR	0.3777	0.3918	0.3777	0.3918	0.3918	+0.025 (+6.93%)	42,573
18 Nov 2005	MYR	0.3777	0.3777	0.3664	0.3664	0.3664	-0.009 (-2.27%)	0
17 Nov 2005	MYR	0.3608	0.3749	0.3608	0.3749	0.3749	+0.014 (+3.91%)	113,885