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
18 Aug 2005	MYR	0.3552	0.3608	0.3552	0.3608	0.3608	-0.003 (-0.77%)	8,869
17 Aug 2005	MYR	0.3636	0.3636	0.3636	0.3636	0.3636	+0.011 (+3.21%)	8,514
16 Aug 2005	MYR	0.3636	0.3636	0.3523	0.3523	0.3523	0.0 (0.0%)	0
15 Aug 2005	MYR	0.3636	0.3636	0.3523	0.3523	0.3523	-0.011 (-3.11%)	0
12 Aug 2005	MYR	0.3523	0.3636	0.3523	0.3636	0.3636	0.0 (0.0%)	19,513
11 Aug 2005	MYR	0.3552	0.3636	0.3552	0.3636	0.3636	+0.008 (+2.36%)	469,909
10 Aug 2005	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	-0.003 (-0.78%)	7,273
9 Aug 2005	MYR	0.358	0.358	0.358	0.358	0.358	-0.006 (-1.54%)	3,547
8 Aug 2005	MYR	0.358	0.3664	0.358	0.3636	0.3636	+0.008 (+2.36%)	67,408
5 Aug 2005	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	0.0 (0.0%)	5,321
4 Aug 2005	MYR	0.3552	0.3552	0.3552	0.3552	0.3552	-0.008 (-2.31%)	3,547
3 Aug 2005	MYR	0.3608	0.3636	0.3608	0.3636	0.3636	-0.009 (-2.28%)	21,286
2 Aug 2005	MYR	0.3608	0.3721	0.3608	0.3721	0.3721	+0.011 (+3.13%)	7,450
1 Aug 2005	MYR	0.3608	0.3636	0.3608	0.3608	0.3608	0.0 (0.0%)	289,147
29 Jul 2005	MYR	0.3608	0.3608	0.3608	0.3608	0.3608	0.0 (0.0%)	288,083
28 Jul 2005	MYR	0.358	0.3608	0.358	0.3608	0.3608	+0.003 (+0.78%)	5,321
27 Jul 2005	MYR	0.3608	0.3608	0.358	0.358	0.358	-0.017 (-4.51%)	5,321
26 Jul 2005	MYR	0.3749	0.3749	0.3749	0.3749	0.3749	+0.037 (+10.85%)	5,321
25 Jul 2005	MYR	0.4792	0.4792	0.3382	0.3382	0.3382	-0.006 (-1.66%)	0
22 Jul 2005	MYR	0.3777	0.3777	0.3439	0.3439	0.3439	-0.031 (-8.27%)	0
21 Jul 2005	MYR	0.3636	0.3749	0.3608	0.3749	0.3749	+0.011 (+3.11%)	10,643
20 Jul 2005	MYR	0.3608	0.3636	0.3608	0.3636	0.3636	+0.014 (+4.03%)	7,273
19 Jul 2005	MYR	0.3721	0.3721	0.3495	0.3495	0.3495	+0.006 (+1.63%)	0
18 Jul 2005	MYR	0.3721	0.3721	0.3439	0.3439	0.3439	-0.031 (-8.27%)	0
15 Jul 2005	MYR	0.3749	0.3749	0.3749	0.3749	0.3749	+0.014 (+3.91%)	12,417
14 Jul 2005	MYR	0.3608	0.3608	0.3608	0.3608	0.3608	+0.011 (+3.23%)	15,078
13 Jul 2005	MYR	0.3495	0.3495	0.3495	0.3495	0.3495	-0.017 (-4.61%)	1,773
12 Jul 2005	MYR	0.3721	0.3721	0.3664	0.3664	0.3664	-0.006 (-1.53%)	12,417
11 Jul 2005	MYR	0.3636	0.3721	0.3636	0.3721	0.3721	0.0 (0.0%)	19,513
8 Jul 2005	MYR	0.3664	0.3721	0.3664	0.3721	0.3721	+0.009 (+2.34%)	5,321