Southern Score Builders Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.560	0.575	0.560	0.570	0.560	1,016,200
2025-08-14	0.570	0.570	0.560	0.560	0.550	985,600
2025-08-13	0.575	0.580	0.570	0.575	0.565	934,700
2025-08-12	0.595	0.595	0.570	0.570	0.560	1,231,700
2025-08-11	0.600	0.600	0.580	0.590	0.580	1,624,600
2025-08-08	0.585	0.605	0.580	0.600	0.589	3,928,500
2025-08-07	0.590	0.595	0.580	0.590	0.580	2,547,500
2025-08-06	0.570	0.600	0.565	0.595	0.584	3,732,900
2025-08-05	0.580	0.585	0.565	0.570	0.560	1,066,700
2025-08-04	0.580	0.585	0.570	0.575	0.565	704,500
2025-08-01	0.550	0.595	0.550	0.580	0.570	4,644,800
2025-07-31	0.545	0.565	0.540	0.545	0.535	728,000
2025-07-30	0.575	0.575	0.545	0.550	0.540	1,772,400
2025-07-29	0.580	0.580	0.560	0.575	0.565	2,212,900
2025-07-28	0.575	0.585	0.570	0.580	0.570	1,378,100
2025-07-25	0.580	0.580	0.565	0.575	0.565	1,558,800
2025-07-24	0.560	0.590	0.555	0.580	0.570	5,568,200
2025-07-23	0.530	0.565	0.530	0.555	0.545	5,393,600
2025-07-22	0.525	0.530	0.520	0.530	0.521	2,509,600
2025-07-21	0.540	0.545	0.530	0.530	0.521	3,214,200
2025-07-18	0.525	0.550	0.525	0.540	0.530	3,767,600
2025-07-17	0.505	0.530	0.500	0.525	0.516	4,857,900
2025-07-16	0.495	0.510	0.490	0.500	0.491	4,074,600
2025-07-15	0.465	0.495	0.465	0.495	0.486	2,223,000
2025-07-14	0.465	0.480	0.465	0.470	0.462	1,202,100
2025-07-11	0.470	0.475	0.460	0.465	0.457	2,404,000
2025-07-10	0.480	0.485	0.475	0.475	0.467	313,600
2025-07-09	0.470	0.490	0.470	0.480	0.471	478,400
2025-07-08	0.470	0.475	0.465	0.475	0.467	603,300
2025-07-07	0.480	0.480	0.440	0.470	0.462	1,109,600
2025-07-04	0.485	0.490	0.480	0.490	0.481	650,500
2025-07-03	0.480	0.490	0.480	0.485	0.476	572,100
2025-07-02	0.470	0.490	0.470	0.480	0.471	2,231,100
2025-07-01	0.460	0.480	0.460	0.475	0.467	1,010,500
2025-06-30	0.465	0.470	0.460	0.465	0.457	943,000
2025-06-26	0.465	0.500	0.465	0.465	0.457	4,622,500
2025-06-25	0.435	0.485	0.435	0.465	0.457	9,926,700
2025-06-24	0.430	0.445	0.430	0.440	0.432	857,400
2025-06-23	0.430	0.435	0.430	0.430	0.422	331,800
2025-06-20	0.435	0.440	0.435	0.440	0.432	135,000
2025-06-19	0.440	0.440	0.435	0.440	0.432	163,900
2025-06-18	0.435	0.440	0.435	0.440	0.432	519,500
2025-06-17	0.430	0.435	0.430	0.430	0.422	178,600
2025-06-16	0.450	0.450	0.435	0.435	0.427	1,946,300
2025-06-13	0.435	0.450	0.430	0.450	0.442	594,100
2025-06-12	0.435	0.440	0.435	0.440	0.432	116,200
2025-06-11	0.430	0.440	0.430	0.435	0.427	377,300
2025-06-10	0.435	0.440	0.435	0.435	0.427	996,600
2025-06-09	0.450	0.450	0.430	0.440	0.432	1,444,200
2025-06-06	0.450	0.450	0.445	0.450	0.442	248,100
2025-06-05	0.435	0.450	0.435	0.450	0.442	131,500
2025-06-04	0.440	0.450	0.440	0.440	0.432	76,700
2025-06-03	0.445	0.445	0.435	0.445	0.437	949,000
2025-05-30	0.440	0.450	0.435	0.450	0.442	499,000
2025-05-29	0.435	0.445	0.425	0.445	0.437	1,344,000
2025-05-28	0.435	0.440	0.430	0.435	0.427	473,600
2025-05-27	0.435	0.440	0.430	0.440	0.432	602,800
2025-05-26	0.440	0.445	0.435	0.440	0.432	444,900
2025-05-23	0.445	0.445	0.440	0.440	0.432	355,100
2025-05-22	0.445	0.445	0.440	0.445	0.437	508,100

← NewerPage 6 of 21 · 1,240 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.