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
20 Sep 2002	MYR	0.4961	0.4961	0.4735	0.4735	0.4735	-0.028 (-5.62%)	0
19 Sep 2002	MYR	0.5017	0.5017	0.5017	0.5017	0.5017	+0.034 (+7.22%)	1,773
18 Sep 2002	MYR	0.5017	0.5017	0.4679	0.4679	0.4679	0.0 (0.0%)	0
17 Sep 2002	MYR	0.4989	0.4989	0.4679	0.4679	0.4679	-0.034 (-6.74%)	0
16 Sep 2002	MYR	0.4792	0.5017	0.4679	0.5017	0.5017	-0.011 (-2.20%)	21,286
13 Sep 2002	MYR	0.4961	0.513	0.4961	0.513	0.513	+0.034 (+7.05%)	5,321
12 Sep 2002	MYR	0.5074	0.5074	0.4792	0.4792	0.4792	-0.022 (-4.48%)	0
11 Sep 2002	MYR	0.4848	0.5017	0.4848	0.5017	0.5017	+0.051 (+11.24%)	5,321
10 Sep 2002	MYR	0.5327	0.5327	0.451	0.451	0.451	+0.02 (+4.57%)	0
9 Sep 2002	MYR	0.5355	0.5355	0.4313	0.4313	0.4313	-0.076 (-15.00%)	0
6 Sep 2002	MYR	0.5074	0.5074	0.5074	0.5074	0.5074	0.0 (0.0%)	1,773
5 Sep 2002	MYR	0.5581	0.5581	0.5074	0.5074	0.5074	+0.054 (+11.81%)	0
4 Sep 2002	MYR	0.5581	0.5581	0.4538	0.4538	0.4538	-0.042 (-8.53%)	0
3 Sep 2002	MYR	0.5496	0.5496	0.4961	0.4961	0.4961	0.0 (0.0%)	0
2 Sep 2002	MYR	0.5496	0.5496	0.4961	0.4961	0.4961	0.0 (0.0%)	0
30 Aug 2002	MYR	0.5496	0.5496	0.4961	0.4961	0.4961	-0.053 (-9.73%)	0
29 Aug 2002	MYR	0.5496	0.5496	0.5496	0.5496	0.5496	+0.042 (+8.32%)	1,773
28 Aug 2002	MYR	0.5496	0.5496	0.5074	0.5074	0.5074	0.0 (0.0%)	0
27 Aug 2002	MYR	0.5525	0.5525	0.5074	0.5074	0.5074	-0.039 (-7.21%)	0
26 Aug 2002	MYR	0.5355	0.5468	0.5299	0.5468	0.5468	+0.006 (+1.03%)	14,191
23 Aug 2002	MYR	0.5412	0.5412	0.5412	0.5412	0.5412	0.0 (0.0%)	0
22 Aug 2002	MYR	0.5299	0.5412	0.5243	0.5412	0.5412	0.0 (0.0%)	5,321
21 Aug 2002	MYR	0.5525	0.5525	0.5412	0.5412	0.5412	+0.011 (+2.13%)	0
20 Aug 2002	MYR	0.5299	0.5299	0.5299	0.5299	0.5299	+0.011 (+2.18%)	1,773
19 Aug 2002	MYR	0.5017	0.5186	0.4961	0.5186	0.5186	+0.017 (+3.37%)	8,869
16 Aug 2002	MYR	0.5074	0.5074	0.5017	0.5017	0.5017	-0.006 (-1.12%)	5,321
15 Aug 2002	MYR	0.4792	0.5074	0.4792	0.5074	0.5074	+0.028 (+5.88%)	7,095
14 Aug 2002	MYR	0.5045	0.5045	0.4792	0.4792	0.4792	0.0 (0.0%)	0
13 Aug 2002	MYR	0.4792	0.4792	0.4679	0.4792	0.4792	0.0 (0.0%)	14,191
12 Aug 2002	MYR	0.4792	0.4792	0.4792	0.4792	0.4792	0.0 (0.0%)	1,773