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
28 Aug 2012	MYR	0.6145	0.6145	0.5976	0.5976	0.5976	-0.017 (-2.75%)	393,808
27 Aug 2012	MYR	0.6088	0.6145	0.5919	0.6145	0.6145	+0.006 (+0.94%)	814,935
24 Aug 2012	MYR	0.6032	0.6088	0.5976	0.6088	0.6088	+0.006 (+0.93%)	534,834
23 Aug 2012	MYR	0.6201	0.6201	0.5976	0.6032	0.6032	-0.017 (-2.73%)	410,128
22 Aug 2012	MYR	0.6201	0.6257	0.6145	0.6201	0.6201	+0.006 (+0.91%)	718,257
17 Aug 2012	MYR	0.6201	0.6314	0.6145	0.6145	0.6145	+0.011 (+1.87%)	786,198
16 Aug 2012	MYR	0.6145	0.6201	0.6032	0.6032	0.6032	-0.011 (-1.84%)	545,655
15 Aug 2012	MYR	0.6145	0.6145	0.6088	0.6145	0.6145	-0.006 (-0.90%)	214,466
14 Aug 2012	MYR	0.6145	0.6201	0.6032	0.6201	0.6201	0.0 (0.0%)	448,622
13 Aug 2012	MYR	0.6314	0.6314	0.6145	0.6201	0.6201	-0.006 (-0.89%)	558,073
10 Aug 2012	MYR	0.6088	0.637	0.6088	0.6257	0.6257	+0.011 (+1.82%)	1,032,595
9 Aug 2012	MYR	0.5919	0.6145	0.5863	0.6145	0.6145	+0.017 (+2.83%)	558,250
8 Aug 2012	MYR	0.6032	0.6032	0.5919	0.5976	0.5976	-0.006 (-0.93%)	482,504
7 Aug 2012	MYR	0.6257	0.6257	0.5976	0.6032	0.6032	-0.022 (-3.60%)	459,088
6 Aug 2012	MYR	0.6427	0.6539	0.6201	0.6257	0.6257	-0.011 (-1.77%)	1,510,664
3 Aug 2012	MYR	0.6201	0.6483	0.6201	0.637	0.637	+0.017 (+2.73%)	2,772,626
2 Aug 2012	MYR	0.6088	0.6201	0.6032	0.6201	0.6201	+0.017 (+2.80%)	2,008,602
1 Aug 2012	MYR	0.5806	0.6145	0.5806	0.6032	0.6032	+0.023 (+3.89%)	1,556,609
31 Jul 2012	MYR	0.5694	0.5806	0.5694	0.5806	0.5806	+0.006 (+0.97%)	265,909
30 Jul 2012	MYR	0.5806	0.5863	0.5694	0.575	0.575	-0.006 (-0.96%)	229,721
27 Jul 2012	MYR	0.575	0.5863	0.5694	0.5806	0.5806	+0.006 (+0.97%)	414,208
26 Jul 2012	MYR	0.5581	0.5863	0.5581	0.575	0.575	+0.011 (+2.00%)	483,036
25 Jul 2012	MYR	0.5581	0.5694	0.5581	0.5637	0.5637	0.0 (0.0%)	261,652
24 Jul 2012	MYR	0.5525	0.5694	0.5525	0.5637	0.5637	+0.003 (+0.50%)	419,885
23 Jul 2012	MYR	0.575	0.575	0.5525	0.5609	0.5609	-0.014 (-2.45%)	377,488
20 Jul 2012	MYR	0.575	0.5863	0.5637	0.575	0.575	0.0 (0.0%)	581,488
19 Jul 2012	MYR	0.5976	0.6088	0.575	0.575	0.575	-0.023 (-3.78%)	1,575,235
18 Jul 2012	MYR	0.5412	0.6032	0.5412	0.5976	0.5976	+0.051 (+9.29%)	2,095,346
17 Jul 2012	MYR	0.5412	0.5468	0.5412	0.5468	0.5468	+0.006 (+1.03%)	138,897
16 Jul 2012	MYR	0.5412	0.5412	0.5412	0.5412	0.5412	-0.011 (-2.05%)	137,123