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
26 May 2005	MYR	0.4115	0.4115	0.4059	0.4059	0.4059	-0.014 (-3.36%)	14,191
25 May 2005	MYR	0.4256	0.4256	0.42	0.42	0.42	-0.008 (-1.96%)	23,060
24 May 2005	MYR	0.4341	0.4341	0.4284	0.4284	0.4284	-0.011 (-2.57%)	12,417
20 May 2005	MYR	0.4284	0.4397	0.4284	0.4397	0.4397	+0.008 (+1.95%)	14,191
19 May 2005	MYR	0.4284	0.4313	0.4256	0.4313	0.4313	-0.014 (-3.14%)	30,511
18 May 2005	MYR	0.451	0.451	0.4172	0.4453	0.4453	-0.011 (-2.47%)	46,299
17 May 2005	MYR	0.451	0.4566	0.451	0.4566	0.4566	+0.006 (+1.24%)	26,608
16 May 2005	MYR	0.4566	0.4594	0.451	0.451	0.451	0.0 (0.0%)	19,335
13 May 2005	MYR	0.4594	0.4594	0.4425	0.451	0.451	-0.008 (-1.83%)	26,963
12 May 2005	MYR	0.4651	0.4651	0.4594	0.4594	0.4594	-0.006 (-1.23%)	25,189
11 May 2005	MYR	0.4651	0.4651	0.4651	0.4651	0.4651	0.0 (0.0%)	17,739
10 May 2005	MYR	0.4679	0.4679	0.4651	0.4651	0.4651	-0.003 (-0.60%)	64,747
9 May 2005	MYR	0.4735	0.4792	0.4679	0.4679	0.4679	0.0 (0.0%)	16,320
6 May 2005	MYR	0.4679	0.4679	0.4679	0.4679	0.4679	0.0 (0.0%)	15,965
5 May 2005	MYR	0.4651	0.4679	0.4651	0.4679	0.4679	0.0 (0.0%)	65,634
4 May 2005	MYR	0.4679	0.4679	0.4679	0.4679	0.4679	0.0 (0.0%)	17,739
3 May 2005	MYR	0.4594	0.4679	0.4594	0.4679	0.4679	+0.009 (+1.85%)	22,351
29 Apr 2005	MYR	0.4594	0.4594	0.4594	0.4594	0.4594	0.0 (0.0%)	8,869
28 Apr 2005	MYR	0.4594	0.4594	0.4594	0.4594	0.4594	0.0 (0.0%)	3,902
27 Apr 2005	MYR	0.4594	0.4594	0.4594	0.4594	0.4594	-0.003 (-0.63%)	8,869
26 Apr 2005	MYR	0.4566	0.4623	0.4566	0.4623	0.4623	+0.006 (+1.25%)	19,513
25 Apr 2005	MYR	0.4566	0.4566	0.4566	0.4566	0.4566	0.0 (0.0%)	1,773
22 Apr 2005	MYR	0.4566	0.4566	0.4566	0.4566	0.4566	0.0 (0.0%)	83,019
20 Apr 2005	MYR	0.4594	0.4594	0.4566	0.4566	0.4566	-0.006 (-1.23%)	54,991
19 Apr 2005	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	-0.003 (-0.60%)	17,739
18 Apr 2005	MYR	0.4651	0.4651	0.4651	0.4651	0.4651	-0.003 (-0.60%)	26,608
15 Apr 2005	MYR	0.4679	0.4679	0.4651	0.4679	0.4679	0.0 (0.0%)	18,448
14 Apr 2005	MYR	0.4961	0.4961	0.4679	0.4679	0.4679	-0.003 (-0.59%)	0
13 Apr 2005	MYR	0.4707	0.4707	0.4707	0.4707	0.4707	-0.003 (-0.59%)	14,191
12 Apr 2005	MYR	0.4735	0.4735	0.4735	0.4735	0.4735	0.0 (0.0%)	17,739