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
22 Aug 2003	MYR	0.6483	0.6483	0.6427	0.6427	0.6427	-0.006 (-0.86%)	71,843
21 Aug 2003	MYR	0.637	0.6483	0.6314	0.6483	0.6483	+0.011 (+1.77%)	57,652
20 Aug 2003	MYR	0.6483	0.6483	0.6314	0.637	0.637	0.0 (0.0%)	152,379
19 Aug 2003	MYR	0.637	0.6539	0.6314	0.637	0.637	+0.006 (+0.89%)	89,582
18 Aug 2003	MYR	0.637	0.637	0.6314	0.6314	0.6314	+0.006 (+0.91%)	46,121
15 Aug 2003	MYR	0.6257	0.6257	0.6257	0.6257	0.6257	-0.034 (-5.14%)	108,208
14 Aug 2003	MYR	0.637	0.6596	0.6257	0.6596	0.6596	+0.034 (+5.42%)	362,765
13 Aug 2003	MYR	0.6314	0.6314	0.6201	0.6257	0.6257	0.0 (0.0%)	86,921
12 Aug 2003	MYR	0.637	0.637	0.6257	0.6257	0.6257	-0.006 (-0.90%)	13,304
11 Aug 2003	MYR	0.6314	0.6427	0.6314	0.6314	0.6314	-0.011 (-1.76%)	19,513
8 Aug 2003	MYR	0.6483	0.6483	0.6314	0.6427	0.6427	-0.011 (-1.71%)	91,001
7 Aug 2003	MYR	0.6483	0.6539	0.637	0.6539	0.6539	0.0 (0.0%)	62,086
6 Aug 2003	MYR	0.6539	0.6652	0.6427	0.6539	0.6539	-0.011 (-1.70%)	70,246
5 Aug 2003	MYR	0.6652	0.6708	0.6539	0.6652	0.6652	-0.006 (-0.83%)	134,817
4 Aug 2003	MYR	0.6652	0.6708	0.6539	0.6708	0.6708	+0.017 (+2.58%)	143,686
1 Aug 2003	MYR	0.6483	0.6708	0.6483	0.6539	0.6539	0.0 (0.0%)	77,342
31 Jul 2003	MYR	0.6539	0.6539	0.6314	0.6539	0.6539	0.0 (0.0%)	85,147
30 Jul 2003	MYR	0.6314	0.6596	0.6314	0.6539	0.6539	+0.022 (+3.56%)	119,916
29 Jul 2003	MYR	0.6427	0.6539	0.6201	0.6314	0.6314	-0.011 (-1.76%)	211,095
28 Jul 2003	MYR	0.6708	0.6765	0.6257	0.6427	0.6427	-0.017 (-2.56%)	202,580
25 Jul 2003	MYR	0.6652	0.6708	0.6483	0.6596	0.6596	-0.022 (-3.30%)	111,756
24 Jul 2003	MYR	0.6257	0.6877	0.6088	0.6821	0.6821	+0.056 (+9.01%)	244,090
23 Jul 2003	MYR	0.7103	0.7272	0.6257	0.6257	0.6257	-0.118 (-15.91%)	843,141
22 Jul 2003	MYR	0.7441	0.7441	0.7441	0.7441	0.7441	0.0 (0.0%)	0
21 Jul 2003	MYR	0.7667	0.7667	0.7441	0.7441	0.7441	-0.023 (-2.95%)	503,791
18 Jul 2003	MYR	0.7047	0.7723	0.699	0.7667	0.7667	+0.028 (+3.82%)	803,760
17 Jul 2003	MYR	0.6652	0.8456	0.6652	0.7385	0.7385	+0.068 (+10.09%)	4,513,545
16 Jul 2003	MYR	0.6427	0.6877	0.6145	0.6708	0.6708	0.0 (0.0%)	283,826
15 Jul 2003	MYR	0.6427	0.6708	0.637	0.6708	0.6708	+0.034 (+5.31%)	338,640
14 Jul 2003	MYR	0.5919	0.6483	0.5919	0.637	0.637	+0.028 (+4.63%)	260,410