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
14 Nov 2003	MYR	0.7441	0.7441	0.7047	0.7047	0.7047	-0.022 (-3.09%)	26,431
13 Nov 2003	MYR	0.7216	0.7272	0.7216	0.7272	0.7272	+0.006 (+0.78%)	17,206
12 Nov 2003	MYR	0.7272	0.7272	0.7216	0.7216	0.7216	0.0 (0.0%)	89,937
11 Nov 2003	MYR	0.7328	0.7385	0.7216	0.7216	0.7216	-0.022 (-3.02%)	47,718
10 Nov 2003	MYR	0.7441	0.7441	0.7328	0.7441	0.7441	-0.011 (-1.50%)	86,921
7 Nov 2003	MYR	0.7554	0.761	0.7441	0.7554	0.7554	-0.006 (-0.74%)	187,325
6 Nov 2003	MYR	0.761	0.761	0.7498	0.761	0.761	0.0 (0.0%)	112,820
5 Nov 2003	MYR	0.6765	0.761	0.6765	0.761	0.761	0.0 (0.0%)	84,970
4 Nov 2003	MYR	0.7441	0.761	0.7441	0.761	0.761	+0.017 (+2.27%)	121,690
3 Nov 2003	MYR	0.761	0.761	0.7441	0.7441	0.7441	-0.04 (-5.04%)	49,314
31 Oct 2003	MYR	0.7836	0.8005	0.7836	0.7836	0.7836	+0.006 (+0.73%)	116,013
30 Oct 2003	MYR	0.7667	0.8005	0.7667	0.7779	0.7779	-0.006 (-0.73%)	152,556
29 Oct 2003	MYR	0.7667	0.7892	0.7667	0.7836	0.7836	+0.028 (+3.73%)	105,547
28 Oct 2003	MYR	0.7779	0.7779	0.7554	0.7554	0.7554	-0.028 (-3.60%)	69,005
27 Oct 2003	MYR	0.7949	0.8005	0.7836	0.7836	0.7836	-0.011 (-1.42%)	67,763
24 Oct 2003	MYR	0.7949	0.7949	0.7949	0.7949	0.7949	0.0 (0.0%)	0
23 Oct 2003	MYR	0.7779	0.823	0.7779	0.7949	0.7949	+0.034 (+4.45%)	175,794
22 Oct 2003	MYR	0.7892	0.7892	0.7554	0.761	0.761	0.0 (0.0%)	21,641
21 Oct 2003	MYR	0.7667	0.7779	0.761	0.761	0.761	-0.006 (-0.74%)	63,860
20 Oct 2003	MYR	0.7949	0.7949	0.7667	0.7667	0.7667	-0.034 (-4.22%)	102,177
17 Oct 2003	MYR	0.8174	0.8174	0.7949	0.8005	0.8005	-0.017 (-2.07%)	195,130
16 Oct 2003	MYR	0.823	0.8287	0.8118	0.8174	0.8174	0.0 (0.0%)	323,384
15 Oct 2003	MYR	0.7836	0.8287	0.7836	0.8174	0.8174	+0.028 (+3.57%)	551,332
14 Oct 2003	MYR	0.8118	0.84	0.7779	0.7892	0.7892	-0.023 (-2.78%)	918,709
13 Oct 2003	MYR	0.7216	0.84	0.7216	0.8118	0.8118	+0.102 (+14.29%)	2,168,431
10 Oct 2003	MYR	0.7159	0.7216	0.7103	0.7103	0.7103	-0.011 (-1.57%)	210,208
9 Oct 2003	MYR	0.7216	0.7216	0.7047	0.7216	0.7216	-0.006 (-0.77%)	133,398
8 Oct 2003	MYR	0.6821	0.7385	0.6821	0.7272	0.7272	+0.051 (+7.49%)	674,087
7 Oct 2003	MYR	0.6821	0.6821	0.6765	0.6765	0.6765	0.0 (0.0%)	87,453
6 Oct 2003	MYR	0.6539	0.6821	0.6539	0.6765	0.6765	+0.017 (+2.56%)	85,502