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
7 Apr 2017	MYR	0.745	0.75	0.74	0.74	0.74	-0.005 (-0.67%)	62,500
6 Apr 2017	MYR	0.75	0.75	0.745	0.745	0.745	-0.01 (-1.32%)	120,000
5 Apr 2017	MYR	0.755	0.76	0.755	0.755	0.755	0.0 (0.0%)	75,900
4 Apr 2017	MYR	0.73	0.76	0.73	0.755	0.755	+0.015 (+2.03%)	240,200
3 Apr 2017	MYR	0.74	0.74	0.735	0.74	0.74	0.0 (0.0%)	58,200
31 Mar 2017	MYR	0.745	0.745	0.74	0.74	0.74	0.0 (0.0%)	94,000
30 Mar 2017	MYR	0.735	0.745	0.735	0.74	0.74	-0.005 (-0.67%)	105,000
29 Mar 2017	MYR	0.735	0.745	0.735	0.745	0.745	+0.005 (+0.68%)	131,400
28 Mar 2017	MYR	0.73	0.74	0.73	0.74	0.74	+0.005 (+0.68%)	41,000
27 Mar 2017	MYR	0.76	0.76	0.735	0.735	0.735	-0.025 (-3.29%)	428,900
24 Mar 2017	MYR	0.76	0.77	0.755	0.76	0.76	0.0 (0.0%)	211,000
23 Mar 2017	MYR	0.73	0.775	0.73	0.76	0.76	+0.03 (+4.11%)	498,000
22 Mar 2017	MYR	0.72	0.73	0.72	0.73	0.73	+0.01 (+1.39%)	185,300
21 Mar 2017	MYR	0.71	0.72	0.71	0.72	0.72	+0.01 (+1.41%)	210,800
20 Mar 2017	MYR	0.715	0.715	0.71	0.71	0.71	-0.005 (-0.70%)	185,100
17 Mar 2017	MYR	0.725	0.725	0.715	0.715	0.715	0.0 (0.0%)	141,300
16 Mar 2017	MYR	0.72	0.72	0.715	0.715	0.715	-0.005 (-0.69%)	23,000
15 Mar 2017	MYR	0.725	0.725	0.72	0.72	0.72	-0.01 (-1.37%)	55,000
14 Mar 2017	MYR	0.72	0.73	0.72	0.73	0.73	+0.015 (+2.10%)	313,700
13 Mar 2017	MYR	0.715	0.72	0.71	0.715	0.715	+0.005 (+0.70%)	57,400
10 Mar 2017	MYR	0.7	0.715	0.7	0.71	0.71	+0.005 (+0.71%)	85,800
9 Mar 2017	MYR	0.7	0.705	0.695	0.705	0.705	0.0 (0.0%)	131,900
8 Mar 2017	MYR	0.715	0.72	0.705	0.705	0.705	-0.005 (-0.70%)	125,200
7 Mar 2017	MYR	0.71	0.715	0.71	0.71	0.71	+0.005 (+0.71%)	198,700
6 Mar 2017	MYR	0.7	0.71	0.685	0.705	0.705	+0.015 (+2.17%)	269,100
3 Mar 2017	MYR	0.69	0.69	0.685	0.69	0.69	0.0 (0.0%)	104,300
2 Mar 2017	MYR	0.69	0.69	0.685	0.69	0.69	0.0 (0.0%)	27,200
1 Mar 2017	MYR	0.685	0.69	0.685	0.69	0.69	+0.005 (+0.73%)	28,600
28 Feb 2017	MYR	0.7	0.7	0.685	0.685	0.685	-0.02 (-2.84%)	258,000
27 Feb 2017	MYR	0.715	0.715	0.705	0.705	0.705	0.0 (0.0%)	96,800