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 Dec 2003	MYR	0.6652	0.6652	0.6539	0.6539	0.6539	0.0 (0.0%)	15,965
25 Dec 2003	MYR	0.6539	0.6539	0.6539	0.6539	0.6539	0.0 (0.0%)	0
24 Dec 2003	MYR	0.6652	0.6652	0.6539	0.6539	0.6539	+0.034 (+5.45%)	14,013
23 Dec 2003	MYR	0.6765	0.6765	0.6201	0.6201	0.6201	0.0 (0.0%)	0
22 Dec 2003	MYR	0.6652	0.6652	0.6201	0.6201	0.6201	-0.045 (-6.78%)	0
19 Dec 2003	MYR	0.6652	0.6652	0.6652	0.6652	0.6652	+0.045 (+7.27%)	1,773
18 Dec 2003	MYR	0.699	0.699	0.6201	0.6201	0.6201	-0.011 (-1.79%)	0
17 Dec 2003	MYR	0.6877	0.6877	0.6314	0.6314	0.6314	-0.034 (-5.08%)	0
16 Dec 2003	MYR	0.6765	0.6765	0.6652	0.6652	0.6652	-0.011 (-1.67%)	4,612
15 Dec 2003	MYR	0.6765	0.6765	0.6765	0.6765	0.6765	-0.011 (-1.63%)	1,773
12 Dec 2003	MYR	0.7047	0.7047	0.6877	0.6877	0.6877	-0.011 (-1.62%)	0
11 Dec 2003	MYR	0.6934	0.699	0.6877	0.699	0.699	-0.006 (-0.81%)	46,121
10 Dec 2003	MYR	0.7047	0.7047	0.7047	0.7047	0.7047	+0.017 (+2.47%)	7,095
9 Dec 2003	MYR	0.6877	0.6877	0.6877	0.6877	0.6877	+0.006 (+0.82%)	2,483
8 Dec 2003	MYR	0.7272	0.7272	0.6821	0.6821	0.6821	-0.051 (-6.92%)	17,739
5 Dec 2003	MYR	0.7216	0.7328	0.7216	0.7328	0.7328	+0.011 (+1.55%)	37,252
4 Dec 2003	MYR	0.7216	0.7216	0.7216	0.7216	0.7216	0.0 (0.0%)	3,547
3 Dec 2003	MYR	0.7216	0.7385	0.7216	0.7216	0.7216	+0.006 (+0.80%)	107,144
2 Dec 2003	MYR	0.7216	0.7385	0.7159	0.7159	0.7159	-0.011 (-1.55%)	135,349
1 Dec 2003	MYR	0.7385	0.7385	0.7216	0.7272	0.7272	-0.017 (-2.27%)	66,876
28 Nov 2003	MYR	0.7272	0.7441	0.7272	0.7441	0.7441	+0.011 (+1.54%)	43,283
27 Nov 2003	MYR	0.7441	0.7441	0.7272	0.7328	0.7328	0.0 (0.0%)	30,156
26 Nov 2003	MYR	0.7328	0.7328	0.7328	0.7328	0.7328	0.0 (0.0%)	0
25 Nov 2003	MYR	0.7328	0.7328	0.7328	0.7328	0.7328	0.0 (0.0%)	0
24 Nov 2003	MYR	0.7328	0.7328	0.7328	0.7328	0.7328	0.0 (0.0%)	0
21 Nov 2003	MYR	0.6934	0.7328	0.6934	0.7328	0.7328	+0.039 (+5.68%)	29,092
20 Nov 2003	MYR	0.699	0.7103	0.6765	0.6934	0.6934	+0.017 (+2.50%)	29,801
19 Nov 2003	MYR	0.6765	0.6765	0.6765	0.6765	0.6765	0.0 (0.0%)	19,513
18 Nov 2003	MYR	0.6765	0.6765	0.6765	0.6765	0.6765	+0.017 (+2.56%)	3,547
17 Nov 2003	MYR	0.6877	0.6877	0.6596	0.6596	0.6596	-0.045 (-6.40%)	35,478