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
19 Mar 2004	MYR	0.6877	0.7103	0.6821	0.699	0.699	-0.006 (-0.81%)	88,873
18 Mar 2004	MYR	0.6652	0.7272	0.6652	0.7047	0.7047	+0.056 (+8.70%)	456,782
17 Mar 2004	MYR	0.6596	0.6596	0.6483	0.6483	0.6483	0.0 (0.0%)	51,443
16 Mar 2004	MYR	0.6934	0.6934	0.6314	0.6483	0.6483	-0.034 (-4.96%)	392,744
15 Mar 2004	MYR	0.6765	0.6821	0.6765	0.6821	0.6821	0.0 (0.0%)	163,909
12 Mar 2004	MYR	0.7047	0.7047	0.6821	0.6821	0.6821	-0.023 (-3.21%)	94,194
11 Mar 2004	MYR	0.7272	0.7272	0.6934	0.7047	0.7047	-0.011 (-1.56%)	509,645
10 Mar 2004	MYR	0.6765	0.7272	0.6765	0.7159	0.7159	+0.062 (+9.48%)	2,533,325
9 Mar 2004	MYR	0.6088	0.6708	0.6088	0.6539	0.6539	+0.051 (+8.41%)	452,170
8 Mar 2004	MYR	0.5976	0.6032	0.5637	0.6032	0.6032	+0.011 (+1.91%)	143,154
5 Mar 2004	MYR	0.5976	0.6145	0.5919	0.5919	0.5919	0.0 (0.0%)	434,786
4 Mar 2004	MYR	0.5919	0.6088	0.5919	0.5919	0.5919	-0.011 (-1.87%)	101,113
3 Mar 2004	MYR	0.6201	0.6201	0.6032	0.6032	0.6032	-0.022 (-3.60%)	51,443
2 Mar 2004	MYR	0.6314	0.637	0.6257	0.6257	0.6257	-0.006 (-0.90%)	126,302
1 Mar 2004	MYR	0.6427	0.6483	0.6314	0.6314	0.6314	-0.011 (-1.76%)	184,487
27 Feb 2004	MYR	0.6539	0.6539	0.6427	0.6427	0.6427	-0.022 (-3.38%)	90,824
26 Feb 2004	MYR	0.6596	0.6652	0.6483	0.6652	0.6652	+0.006 (+0.85%)	131,446
25 Feb 2004	MYR	0.6934	0.6934	0.6539	0.6596	0.6596	-0.039 (-5.64%)	120,626
24 Feb 2004	MYR	0.6483	0.7047	0.6483	0.699	0.699	+0.056 (+8.76%)	208,257
23 Feb 2004	MYR	0.6427	0.6427	0.6427	0.6427	0.6427	0.0 (0.0%)	0
20 Feb 2004	MYR	0.637	0.6483	0.637	0.6427	0.6427	+0.011 (+1.79%)	57,474
19 Feb 2004	MYR	0.637	0.637	0.6314	0.6314	0.6314	-0.022 (-3.44%)	184,487
18 Feb 2004	MYR	0.6483	0.6539	0.6483	0.6539	0.6539	+0.017 (+2.65%)	7,450
17 Feb 2004	MYR	0.6427	0.6483	0.637	0.637	0.637	0.0 (0.0%)	40,800
16 Feb 2004	MYR	0.6427	0.6427	0.6314	0.637	0.637	-0.006 (-0.89%)	10,643
13 Feb 2004	MYR	0.637	0.6427	0.6257	0.6427	0.6427	+0.023 (+3.64%)	25,899
12 Feb 2004	MYR	0.6483	0.6483	0.6201	0.6201	0.6201	-0.011 (-1.79%)	48,250
11 Feb 2004	MYR	0.6314	0.6314	0.6314	0.6314	0.6314	-0.017 (-2.61%)	7,095
10 Feb 2004	MYR	0.6539	0.6539	0.6483	0.6483	0.6483	-0.006 (-0.86%)	0
9 Feb 2004	MYR	0.6539	0.6539	0.6483	0.6539	0.6539	0.0 (0.0%)	63,328