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
16 Nov 2005	MYR	0.3552	0.3721	0.3552	0.3608	0.3608	-0.006 (-1.53%)	329,415
15 Nov 2005	MYR	0.3523	0.3664	0.3523	0.3664	0.3664	+0.014 (+4.00%)	35,655
14 Nov 2005	MYR	0.3382	0.3552	0.3382	0.3523	0.3523	+0.025 (+7.74%)	58,716
11 Nov 2005	MYR	0.327	0.327	0.327	0.327	0.327	0.0 (0.0%)	3,547
10 Nov 2005	MYR	0.327	0.327	0.327	0.327	0.327	0.0 (0.0%)	5,321
9 Nov 2005	MYR	0.327	0.327	0.327	0.327	0.327	0.0 (0.0%)	8,869
8 Nov 2005	MYR	0.3382	0.3382	0.327	0.327	0.327	0.0 (0.0%)	0
7 Nov 2005	MYR	0.3298	0.3298	0.327	0.327	0.327	-0.003 (-0.85%)	67,408
2 Nov 2005	MYR	0.3382	0.3382	0.3298	0.3298	0.3298	0.0 (0.0%)	0
31 Oct 2005	MYR	0.3354	0.3354	0.3298	0.3298	0.3298	-0.008 (-2.48%)	0
28 Oct 2005	MYR	0.3298	0.3382	0.3298	0.3382	0.3382	+0.014 (+4.35%)	10,998
27 Oct 2005	MYR	0.3298	0.3298	0.3241	0.3241	0.3241	-0.006 (-1.73%)	0
26 Oct 2005	MYR	0.3382	0.3382	0.3298	0.3298	0.3298	0.0 (0.0%)	0
25 Oct 2005	MYR	0.327	0.3298	0.327	0.3298	0.3298	+0.009 (+2.65%)	64,747
24 Oct 2005	MYR	0.3157	0.3213	0.3157	0.3213	0.3213	+0.008 (+2.68%)	33,704
21 Oct 2005	MYR	0.3101	0.3129	0.3101	0.3129	0.3129	+0.003 (+0.90%)	19,158
20 Oct 2005	MYR	0.3072	0.3101	0.3072	0.3101	0.3101	-0.006 (-1.77%)	47,895
19 Oct 2005	MYR	0.3101	0.3157	0.2988	0.3157	0.3157	+0.006 (+1.81%)	14,368
18 Oct 2005	MYR	0.296	0.3101	0.296	0.3101	0.3101	+0.011 (+3.78%)	22,173
17 Oct 2005	MYR	0.2988	0.2988	0.2988	0.2988	0.2988	+0.003 (+0.95%)	8,869
14 Oct 2005	MYR	0.2931	0.296	0.2931	0.296	0.296	+0.009 (+2.96%)	8,869
13 Oct 2005	MYR	0.327	0.327	0.2875	0.2875	0.2875	-0.04 (-12.08%)	0
12 Oct 2005	MYR	0.2988	0.327	0.2988	0.327	0.327	+0.042 (+14.86%)	21,109
11 Oct 2005	MYR	0.3016	0.3016	0.2847	0.2847	0.2847	0.0 (0.0%)	0
10 Oct 2005	MYR	0.3044	0.3044	0.2847	0.2847	0.2847	0.0 (0.0%)	0
7 Oct 2005	MYR	0.3101	0.3101	0.2847	0.2847	0.2847	-0.003 (-0.97%)	0
6 Oct 2005	MYR	0.296	0.296	0.2875	0.2875	0.2875	-0.011 (-3.78%)	27,495
5 Oct 2005	MYR	0.2988	0.2988	0.2988	0.2988	0.2988	+0.009 (+2.93%)	10,643
4 Oct 2005	MYR	0.327	0.327	0.2903	0.2903	0.2903	-0.009 (-2.84%)	0
3 Oct 2005	MYR	0.2988	0.2988	0.2988	0.2988	0.2988	+0.003 (+0.95%)	9,756