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
3 Oct 2003	MYR	0.6708	0.6821	0.6539	0.6596	0.6596	-0.017 (-2.50%)	76,278
2 Oct 2003	MYR	0.6765	0.6765	0.6765	0.6765	0.6765	-0.011 (-1.63%)	86,921
1 Oct 2003	MYR	0.6652	0.6877	0.6652	0.6877	0.6877	+0.011 (+1.66%)	21,286
30 Sep 2003	MYR	0.7047	0.7047	0.6765	0.6765	0.6765	-0.028 (-4.00%)	56,410
29 Sep 2003	MYR	0.7103	0.7441	0.6877	0.7047	0.7047	+0.017 (+2.47%)	396,647
26 Sep 2003	MYR	0.6821	0.6877	0.6596	0.6877	0.6877	+0.011 (+1.66%)	81,067
25 Sep 2003	MYR	0.6652	0.6765	0.6596	0.6765	0.6765	0.0 (0.0%)	32,285
24 Sep 2003	MYR	0.6877	0.6934	0.6765	0.6765	0.6765	-0.017 (-2.44%)	108,208
23 Sep 2003	MYR	0.6765	0.6934	0.6708	0.6934	0.6934	+0.028 (+4.24%)	105,015
22 Sep 2003	MYR	0.699	0.699	0.6652	0.6652	0.6652	-0.028 (-4.07%)	94,017
19 Sep 2003	MYR	0.6652	0.7047	0.6652	0.6934	0.6934	+0.04 (+6.04%)	272,295
18 Sep 2003	MYR	0.6539	0.6539	0.6539	0.6539	0.6539	0.0 (0.0%)	7,095
17 Sep 2003	MYR	0.6596	0.6708	0.6539	0.6539	0.6539	-0.006 (-0.86%)	54,991
16 Sep 2003	MYR	0.6483	0.6652	0.6483	0.6596	0.6596	0.0 (0.0%)	56,587
15 Sep 2003	MYR	0.6539	0.6596	0.6483	0.6596	0.6596	-0.006 (-0.84%)	24,657
12 Sep 2003	MYR	0.6652	0.6708	0.6652	0.6652	0.6652	-0.006 (-0.83%)	46,121
11 Sep 2003	MYR	0.6427	0.6821	0.6427	0.6708	0.6708	0.0 (0.0%)	7,095
10 Sep 2003	MYR	0.6483	0.6708	0.637	0.6708	0.6708	+0.017 (+2.58%)	41,332
9 Sep 2003	MYR	0.6596	0.6596	0.6539	0.6539	0.6539	0.0 (0.0%)	70,956
8 Sep 2003	MYR	0.6596	0.6652	0.6539	0.6539	0.6539	-0.017 (-2.52%)	67,408
5 Sep 2003	MYR	0.6596	0.6708	0.6596	0.6708	0.6708	+0.006 (+0.84%)	99,339
4 Sep 2003	MYR	0.699	0.7047	0.6652	0.6652	0.6652	-0.017 (-2.48%)	146,170
3 Sep 2003	MYR	0.6877	0.6934	0.6765	0.6821	0.6821	-0.04 (-5.47%)	190,163
2 Sep 2003	MYR	0.7385	0.7554	0.7159	0.7216	0.7216	-0.011 (-1.53%)	436,382
1 Sep 2003	MYR	0.7328	0.7328	0.7328	0.7328	0.7328	0.0 (0.0%)	0
29 Aug 2003	MYR	0.6877	0.7554	0.6877	0.7328	0.7328	+0.045 (+6.56%)	1,190,650
28 Aug 2003	MYR	0.6596	0.7385	0.6596	0.6877	0.6877	+0.034 (+5.17%)	1,062,928
27 Aug 2003	MYR	0.6427	0.6539	0.6427	0.6539	0.6539	+0.011 (+1.74%)	219,965
26 Aug 2003	MYR	0.6257	0.6427	0.6257	0.6427	0.6427	+0.006 (+0.89%)	92,243
25 Aug 2003	MYR	0.6427	0.6427	0.637	0.637	0.637	-0.006 (-0.89%)	117,078