Southern Score Builders Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.550	0.580	0.530	0.575	0.554	4,286,100
2024-08-26	0.550	0.560	0.540	0.550	0.530	5,312,700
2024-08-23	0.535	0.555	0.530	0.550	0.530	3,742,400
2024-08-22	0.535	0.540	0.525	0.535	0.515	1,491,200
2024-08-21	0.545	0.545	0.530	0.540	0.520	965,900
2024-08-20	0.540	0.585	0.535	0.545	0.525	5,943,400
2024-08-19	0.560	0.585	0.510	0.545	0.525	8,130,500
2024-08-16	0.555	0.570	0.555	0.560	0.539	1,789,100
2024-08-15	0.570	0.570	0.540	0.550	0.530	1,543,000
2024-08-14	0.570	0.575	0.540	0.560	0.539	3,135,100
2024-08-13	0.585	0.590	0.565	0.565	0.544	1,181,500
2024-08-12	0.560	0.610	0.560	0.590	0.568	3,257,600
2024-08-09	0.550	0.565	0.550	0.565	0.544	2,144,500
2024-08-08	0.545	0.555	0.535	0.545	0.525	1,788,500
2024-08-07	0.545	0.565	0.535	0.555	0.534	2,314,200
2024-08-06	0.525	0.565	0.525	0.545	0.525	4,052,800
2024-08-05	0.585	0.595	0.510	0.520	0.501	10,178,800
2024-08-02	0.630	0.630	0.580	0.605	0.582	5,142,000
2024-08-01	0.645	0.650	0.630	0.640	0.616	962,800
2024-07-31	0.655	0.655	0.635	0.640	0.616	2,542,200
2024-07-30	0.640	0.660	0.635	0.655	0.631	6,061,900
2024-07-29	0.655	0.655	0.630	0.640	0.616	3,947,900
2024-07-26	0.655	0.665	0.635	0.650	0.626	3,309,500
2024-07-25	0.675	0.675	0.645	0.655	0.631	4,245,400
2024-07-24	0.700	0.700	0.640	0.680	0.655	12,379,000
2024-07-23	0.675	0.705	0.665	0.695	0.669	13,563,700
2024-07-22	0.680	0.685	0.655	0.675	0.650	5,560,000
2024-07-19	0.685	0.690	0.675	0.685	0.659	4,182,800
2024-07-18	0.690	0.690	0.675	0.685	0.659	9,387,300
2024-07-17	0.675	0.700	0.655	0.690	0.664	16,368,800
2024-07-16	0.645	0.675	0.635	0.675	0.650	10,554,500
2024-07-15	0.635	0.655	0.635	0.645	0.621	5,051,900
2024-07-12	0.645	0.645	0.630	0.635	0.611	1,768,000
2024-07-11	0.645	0.660	0.640	0.645	0.621	6,182,900
2024-07-10	0.625	0.655	0.620	0.645	0.621	8,356,400
2024-07-09	0.630	0.635	0.615	0.625	0.602	4,420,000
2024-07-05	0.625	0.630	0.610	0.630	0.607	3,640,500
2024-07-04	0.620	0.640	0.620	0.630	0.607	7,814,400
2024-07-03	0.600	0.625	0.585	0.620	0.597	8,476,400
2024-07-02	0.635	0.660	0.600	0.600	0.578	14,231,300
2024-07-01	0.620	0.635	0.620	0.630	0.607	1,295,800
2024-06-28	0.615	0.625	0.610	0.625	0.602	2,041,300
2024-06-27	0.620	0.620	0.610	0.620	0.597	1,774,900
2024-06-26	0.630	0.630	0.620	0.620	0.597	3,039,600
2024-06-25	0.625	0.635	0.605	0.630	0.607	9,012,400
2024-06-24	0.635	0.640	0.625	0.625	0.602	3,676,400
2024-06-21	0.635	0.645	0.635	0.635	0.611	5,200,200
2024-06-20	0.630	0.655	0.630	0.635	0.611	4,683,900
2024-06-19	0.670	0.670	0.620	0.635	0.611	10,160,300
2024-06-18	0.680	0.680	0.665	0.675	0.650	6,179,000
2024-06-14	0.665	0.685	0.655	0.675	0.650	9,848,000
2024-06-13	0.665	0.675	0.650	0.665	0.640	9,045,100
2024-06-12	0.705	0.705	0.650	0.665	0.640	12,495,800
2024-06-11	0.685	0.715	0.670	0.705	0.679	25,081,800
2024-06-10	0.680	0.685	0.675	0.680	0.655	2,291,600
2024-06-07	0.680	0.685	0.650	0.675	0.650	6,363,100
2024-06-06	0.685	0.720	0.665	0.680	0.655	30,863,500
2024-06-05	0.675	0.690	0.665	0.685	0.659	12,981,100
2024-06-04	0.655	0.680	0.640	0.680	0.655	16,379,200
2024-05-31	0.665	0.690	0.650	0.665	0.640	18,787,800

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0100 MYR
2025-02-18	0.0100 MYR
2024-04-19	0.0100 MYR
2023-03-27	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.