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
6 Sep 2004	MYR	0.4848	0.4961	0.4848	0.4961	0.4961	+0.034 (+7.31%)	131,624
3 Sep 2004	MYR	0.4707	0.4707	0.4623	0.4623	0.4623	-0.006 (-1.20%)	0
2 Sep 2004	MYR	0.4623	0.4679	0.4623	0.4679	0.4679	+0.006 (+1.21%)	34,413
1 Sep 2004	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	0.0 (0.0%)	7,095
31 Aug 2004	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	0.0 (0.0%)	0
30 Aug 2004	MYR	0.4848	0.4848	0.4623	0.4623	0.4623	-0.017 (-3.53%)	0
27 Aug 2004	MYR	0.4594	0.4792	0.4594	0.4792	0.4792	0.0 (0.0%)	18,626
26 Aug 2004	MYR	0.451	0.4792	0.451	0.4792	0.4792	+0.028 (+6.25%)	42,573
25 Aug 2004	MYR	0.451	0.451	0.451	0.451	0.451	0.0 (0.0%)	28,560
24 Aug 2004	MYR	0.451	0.451	0.451	0.451	0.451	-0.011 (-2.44%)	19,513
23 Aug 2004	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	+0.011 (+2.51%)	886
20 Aug 2004	MYR	0.451	0.4538	0.451	0.451	0.451	-0.006 (-1.23%)	102,000
19 Aug 2004	MYR	0.4566	0.4566	0.4566	0.4566	0.4566	0.0 (0.0%)	17,739
18 Aug 2004	MYR	0.451	0.4566	0.451	0.4566	0.4566	-0.006 (-1.23%)	255,443
17 Aug 2004	MYR	0.451	0.4623	0.451	0.4623	0.4623	+0.011 (+2.51%)	70,069
16 Aug 2004	MYR	0.451	0.451	0.451	0.451	0.451	-0.003 (-0.62%)	74,504
13 Aug 2004	MYR	0.4566	0.4566	0.4538	0.4538	0.4538	-0.003 (-0.61%)	99,339
12 Aug 2004	MYR	0.4566	0.4566	0.4566	0.4566	0.4566	-0.006 (-1.23%)	71,843
11 Aug 2004	MYR	0.4623	0.4623	0.4566	0.4623	0.4623	+0.006 (+1.25%)	104,660
10 Aug 2004	MYR	0.4623	0.4623	0.4566	0.4566	0.4566	-0.006 (-1.23%)	14,191
9 Aug 2004	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	0.0 (0.0%)	4,434
6 Aug 2004	MYR	0.4594	0.4623	0.4566	0.4623	0.4623	-0.003 (-0.60%)	12,417
5 Aug 2004	MYR	0.4679	0.4679	0.4651	0.4651	0.4651	+0.006 (+1.24%)	0
4 Aug 2004	MYR	0.4623	0.4623	0.4566	0.4594	0.4594	0.0 (0.0%)	42,573
3 Aug 2004	MYR	0.4623	0.4623	0.4594	0.4594	0.4594	-0.003 (-0.63%)	5,676
2 Aug 2004	MYR	0.4623	0.4623	0.4594	0.4623	0.4623	0.0 (0.0%)	56,055
30 Jul 2004	MYR	0.4623	0.4623	0.4623	0.4623	0.4623	0.0 (0.0%)	17,739
29 Jul 2004	MYR	0.4735	0.4735	0.4623	0.4623	0.4623	-0.011 (-2.37%)	63,860
28 Jul 2004	MYR	0.4792	0.4792	0.4735	0.4735	0.4735	0.0 (0.0%)	0
27 Jul 2004	MYR	0.4707	0.4735	0.4679	0.4735	0.4735	-0.006 (-1.19%)	174,198