Southern Score Builders Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.670	0.680	0.650	0.670	0.645	11,974,000
2024-05-29	0.650	0.680	0.630	0.680	0.655	16,620,400
2024-05-28	0.685	0.700	0.630	0.680	0.655	28,132,000
2024-05-27	0.585	0.715	0.585	0.680	0.655	52,272,000
2024-05-24	0.510	0.585	0.510	0.580	0.558	48,687,200
2024-05-23	0.470	0.515	0.470	0.505	0.486	20,370,000
2024-05-21	0.470	0.475	0.465	0.465	0.448	3,844,300
2024-05-20	0.465	0.475	0.460	0.470	0.453	2,957,500
2024-05-17	0.470	0.470	0.460	0.465	0.448	7,131,400
2024-05-16	0.465	0.475	0.455	0.465	0.448	8,073,400
2024-05-15	0.480	0.480	0.440	0.465	0.448	10,464,100
2024-05-14	0.475	0.490	0.460	0.480	0.462	17,733,200
2024-05-13	0.470	0.475	0.455	0.465	0.448	6,538,300
2024-05-10	0.475	0.490	0.460	0.465	0.448	9,892,400
2024-05-09	0.445	0.475	0.440	0.470	0.453	9,381,600
2024-05-08	0.440	0.455	0.430	0.450	0.433	9,543,000
2024-05-07	0.415	0.455	0.405	0.440	0.424	17,507,000
2024-05-06	0.405	0.415	0.405	0.415	0.400	4,677,000
2024-05-03	0.405	0.410	0.400	0.405	0.390	3,228,000
2024-05-02	0.410	0.410	0.400	0.405	0.390	4,038,800
2024-04-30	0.410	0.415	0.405	0.410	0.395	5,348,500
2024-04-29	0.410	0.420	0.410	0.410	0.395	2,088,100
2024-04-26	0.420	0.420	0.405	0.415	0.400	3,589,100
2024-04-25	0.420	0.425	0.405	0.420	0.404	8,788,400
2024-04-24	0.400	0.420	0.400	0.420	0.404	7,530,000
2024-04-23	0.395	0.405	0.390	0.400	0.385	9,815,100
2024-04-22	0.390	0.395	0.380	0.390	0.376	7,408,800
2024-04-19	0.395	0.395	0.370	0.390	0.376	6,356,100
2024-04-18	0.395	0.400	0.380	0.400	0.376	5,161,600
2024-04-17	0.395	0.405	0.385	0.395	0.371	23,278,900
2024-04-16	0.385	0.390	0.370	0.385	0.361	5,550,200
2024-04-15	0.385	0.395	0.365	0.385	0.361	14,727,500
2024-04-12	0.365	0.385	0.360	0.380	0.357	14,930,500
2024-04-09	0.350	0.370	0.350	0.365	0.343	10,652,800
2024-04-08	0.350	0.355	0.345	0.350	0.329	8,706,200
2024-04-05	0.355	0.360	0.345	0.345	0.324	8,198,200
2024-04-04	0.375	0.385	0.350	0.355	0.333	28,930,300
2024-04-03	0.370	0.370	0.340	0.360	0.338	9,746,700
2024-04-02	0.375	0.385	0.355	0.370	0.347	10,352,700
2024-04-01	0.345	0.380	0.340	0.375	0.352	26,384,100
2024-03-29	0.305	0.350	0.300	0.345	0.324	36,649,500
2024-03-27	0.305	0.320	0.295	0.300	0.282	8,610,600
2024-03-26	0.305	0.310	0.290	0.305	0.286	10,352,000
2024-03-25	0.285	0.330	0.275	0.305	0.286	43,286,900
2024-03-22	0.260	0.270	0.255	0.260	0.244	8,465,000
2024-03-21	0.220	0.260	0.220	0.255	0.239	12,295,100
2024-03-20	0.220	0.220	0.215	0.220	0.207	1,200,000
2024-03-19	0.225	0.225	0.215	0.225	0.211	811,500
2024-03-18	0.225	0.225	0.220	0.225	0.211	151,300
2024-03-15	0.225	0.225	0.225	0.225	0.211	0
2024-03-14	0.225	0.225	0.220	0.225	0.211	117,400
2024-03-13	0.225	0.225	0.220	0.225	0.211	213,300
2024-03-12	0.225	0.225	0.220	0.225	0.211	460,200
2024-03-11	0.230	0.230	0.225	0.225	0.211	508,900
2024-03-08	0.225	0.230	0.220	0.230	0.216	232,900
2024-03-07	0.230	0.230	0.230	0.230	0.216	0
2024-03-06	0.220	0.230	0.220	0.230	0.216	1,247,300
2024-03-05	0.220	0.225	0.220	0.225	0.211	3,030,500
2024-03-04	0.225	0.225	0.220	0.225	0.211	576,200
2024-03-01	0.220	0.225	0.220	0.225	0.211	2,945,100

← NewerPage 11 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.