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
30 Sep 2005	MYR	0.2988	0.3072	0.296	0.296	0.296	-0.031 (-9.48%)	42,573
29 Sep 2005	MYR	0.327	0.327	0.327	0.327	0.327	+0.017 (+5.45%)	177
28 Sep 2005	MYR	0.3157	0.3157	0.279	0.3101	0.3101	-0.006 (-1.77%)	37,252
27 Sep 2005	MYR	0.327	0.327	0.3157	0.3157	0.3157	0.0 (0.0%)	0
26 Sep 2005	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	0.0 (0.0%)	10,643
23 Sep 2005	MYR	0.3157	0.3157	0.3157	0.3157	0.3157	+0.003 (+0.89%)	17,739
22 Sep 2005	MYR	0.3382	0.3382	0.3129	0.3129	0.3129	0.0 (0.0%)	0
21 Sep 2005	MYR	0.3382	0.3382	0.3129	0.3129	0.3129	-0.003 (-0.89%)	0
20 Sep 2005	MYR	0.3157	0.3157	0.3129	0.3157	0.3157	0.0 (0.0%)	30,156
19 Sep 2005	MYR	0.3213	0.3213	0.3157	0.3157	0.3157	-0.006 (-1.74%)	8,869
16 Sep 2005	MYR	0.3213	0.3213	0.3213	0.3213	0.3213	0.0 (0.0%)	8,869
15 Sep 2005	MYR	0.3382	0.3382	0.3213	0.3213	0.3213	0.0 (0.0%)	0
14 Sep 2005	MYR	0.3326	0.3326	0.3213	0.3213	0.3213	+0.006 (+1.77%)	7,095
13 Sep 2005	MYR	0.3382	0.3382	0.3157	0.3157	0.3157	-0.006 (-1.74%)	0
12 Sep 2005	MYR	0.3382	0.3382	0.3213	0.3213	0.3213	-0.006 (-1.74%)	0
9 Sep 2005	MYR	0.3382	0.3382	0.327	0.327	0.327	-0.006 (-1.68%)	0
8 Sep 2005	MYR	0.3326	0.3326	0.3326	0.3326	0.3326	+0.011 (+3.52%)	3,547
7 Sep 2005	MYR	0.3382	0.3382	0.3213	0.3213	0.3213	-0.017 (-5.00%)	0
6 Sep 2005	MYR	0.3354	0.3382	0.3354	0.3382	0.3382	+0.014 (+4.35%)	21,286
5 Sep 2005	MYR	0.3439	0.3439	0.3241	0.3241	0.3241	-0.014 (-4.17%)	0
2 Sep 2005	MYR	0.3439	0.3439	0.3382	0.3382	0.3382	+0.011 (+3.43%)	0
1 Sep 2005	MYR	0.3439	0.3439	0.327	0.327	0.327	-0.014 (-4.13%)	0
30 Aug 2005	MYR	0.3411	0.3411	0.3411	0.3411	0.3411	+0.003 (+0.86%)	3,547
29 Aug 2005	MYR	0.3129	0.3382	0.3129	0.3382	0.3382	-0.006 (-1.66%)	7,095
26 Aug 2005	MYR	0.3439	0.3439	0.3439	0.3439	0.3439	+0.034 (+10.90%)	5,321
25 Aug 2005	MYR	0.3439	0.3439	0.3101	0.3101	0.3101	-0.034 (-9.83%)	0
24 Aug 2005	MYR	0.3439	0.3439	0.3439	0.3439	0.3439	-0.011 (-3.18%)	8,869
23 Aug 2005	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	8,869
22 Aug 2005	MYR	0.3523	0.3552	0.3523	0.3552	0.3552	+0.003 (+0.82%)	30,511
19 Aug 2005	MYR	0.3523	0.3523	0.3523	0.3523	0.3523	-0.009 (-2.36%)	3,547