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
27 May 2013	MYR	0.9132	0.9189	0.8963	0.9132	0.9132	+0.028 (+3.17%)	1,680,073
23 May 2013	MYR	0.9302	0.9414	0.8794	0.8851	0.8851	-0.045 (-4.85%)	2,407,200
22 May 2013	MYR	0.9302	0.9527	0.9189	0.9302	0.9302	+0.011 (+1.23%)	2,942,212
21 May 2013	MYR	0.9414	0.9527	0.9132	0.9189	0.9189	-0.011 (-1.21%)	2,386,623
20 May 2013	MYR	0.8963	0.9358	0.8963	0.9302	0.9302	+0.04 (+4.43%)	2,192,557
17 May 2013	MYR	0.8963	0.9076	0.8794	0.8907	0.8907	-0.006 (-0.62%)	1,078,716
16 May 2013	MYR	0.902	0.902	0.8681	0.8963	0.8963	-0.006 (-0.63%)	1,640,160
15 May 2013	MYR	0.8456	0.902	0.84	0.902	0.902	+0.068 (+8.11%)	3,477,047
14 May 2013	MYR	0.8569	0.8625	0.823	0.8343	0.8343	-0.023 (-2.64%)	1,429,951
13 May 2013	MYR	0.84	0.8625	0.84	0.8569	0.8569	+0.028 (+3.40%)	3,017,072
10 May 2013	MYR	0.7667	0.84	0.7667	0.8287	0.8287	+0.062 (+8.09%)	4,324,446
9 May 2013	MYR	0.7498	0.7723	0.7498	0.7667	0.7667	+0.023 (+3.04%)	1,484,588
8 May 2013	MYR	0.7779	0.7836	0.7385	0.7441	0.7441	-0.028 (-3.65%)	2,259,078
7 May 2013	MYR	0.7103	0.7836	0.7103	0.7723	0.7723	+0.062 (+8.73%)	3,194,463
6 May 2013	MYR	0.7047	0.7216	0.6934	0.7103	0.7103	+0.04 (+5.89%)	991,972
3 May 2013	MYR	0.6596	0.6708	0.6596	0.6708	0.6708	0.0 (0.0%)	773,426
2 May 2013	MYR	0.6765	0.6821	0.6596	0.6708	0.6708	-0.017 (-2.46%)	670,716
30 Apr 2013	MYR	0.7047	0.7047	0.6877	0.6877	0.6877	-0.023 (-3.18%)	603,130
29 Apr 2013	MYR	0.6934	0.7216	0.6934	0.7103	0.7103	+0.017 (+2.44%)	1,326,355
26 Apr 2013	MYR	0.6934	0.7047	0.6934	0.6934	0.6934	0.0 (0.0%)	786,198
25 Apr 2013	MYR	0.6934	0.7047	0.6877	0.6934	0.6934	-0.006 (-0.80%)	364,184
24 Apr 2013	MYR	0.6765	0.7047	0.6708	0.699	0.699	+0.028 (+4.20%)	753,558
23 Apr 2013	MYR	0.6821	0.6821	0.6652	0.6708	0.6708	-0.023 (-3.26%)	1,009,356
22 Apr 2013	MYR	0.6821	0.7103	0.6821	0.6934	0.6934	0.0 (0.0%)	855,735
19 Apr 2013	MYR	0.7103	0.7159	0.6877	0.6934	0.6934	-0.022 (-3.14%)	1,234,289
18 Apr 2013	MYR	0.7216	0.7328	0.7159	0.7159	0.7159	-0.011 (-1.55%)	999,422
17 Apr 2013	MYR	0.7441	0.7554	0.7216	0.7272	0.7272	+0.017 (+2.38%)	4,869,392
16 Apr 2013	MYR	0.637	0.7159	0.637	0.7103	0.7103	+0.062 (+9.56%)	4,488,888
15 Apr 2013	MYR	0.6539	0.6539	0.6427	0.6483	0.6483	-0.006 (-0.86%)	427,335
12 Apr 2013	MYR	0.6539	0.6596	0.6427	0.6539	0.6539	+0.006 (+0.86%)	920,306