Southern Score Builders Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.445	0.445	0.440	0.445	0.437	508,100
2025-05-21	0.445	0.450	0.445	0.445	0.437	243,100
2025-05-20	0.450	0.455	0.440	0.440	0.432	1,052,000
2025-05-19	0.455	0.455	0.445	0.450	0.442	896,600
2025-05-16	0.455	0.460	0.455	0.455	0.447	589,600
2025-05-15	0.460	0.460	0.460	0.460	0.452	303,100
2025-05-14	0.455	0.460	0.455	0.460	0.452	455,200
2025-05-13	0.470	0.480	0.455	0.460	0.452	2,053,800
2025-05-09	0.470	0.470	0.465	0.470	0.462	584,500
2025-05-08	0.470	0.480	0.460	0.470	0.462	607,000
2025-05-07	0.495	0.495	0.470	0.470	0.462	941,200
2025-05-06	0.490	0.495	0.485	0.495	0.486	450,600
2025-05-05	0.450	0.495	0.445	0.495	0.486	4,679,200
2025-05-02	0.470	0.470	0.450	0.450	0.442	990,300
2025-04-30	0.475	0.475	0.460	0.470	0.462	610,500
2025-04-29	0.455	0.480	0.435	0.475	0.467	6,296,100
2025-04-28	0.450	0.455	0.440	0.455	0.447	724,200
2025-04-25	0.445	0.450	0.440	0.450	0.442	566,400
2025-04-24	0.450	0.455	0.445	0.450	0.442	370,200
2025-04-23	0.470	0.470	0.450	0.450	0.442	1,494,300
2025-04-22	0.460	0.470	0.460	0.470	0.462	220,600
2025-04-21	0.470	0.470	0.455	0.470	0.462	482,100
2025-04-18	0.455	0.470	0.455	0.470	0.462	712,400
2025-04-17	0.450	0.460	0.450	0.460	0.452	345,800
2025-04-16	0.470	0.470	0.450	0.460	0.452	2,324,800
2025-04-15	0.470	0.470	0.470	0.470	0.462	32,500
2025-04-14	0.455	0.460	0.445	0.460	0.452	615,100
2025-04-11	0.465	0.470	0.430	0.470	0.462	1,195,300
2025-04-10	0.460	0.500	0.435	0.470	0.462	898,900
2025-04-09	0.410	0.425	0.395	0.425	0.417	540,000
2025-04-08	0.415	0.460	0.400	0.425	0.417	1,527,600
2025-04-07	0.445	0.445	0.375	0.420	0.413	4,836,100
2025-04-04	0.465	0.465	0.450	0.465	0.457	1,843,900
2025-04-03	0.470	0.475	0.450	0.475	0.467	933,600
2025-04-02	0.500	0.500	0.465	0.480	0.471	106,300
2025-03-28	0.475	0.500	0.470	0.500	0.491	432,800
2025-03-27	0.470	0.475	0.450	0.475	0.467	360,300
2025-03-26	0.495	0.510	0.465	0.470	0.462	571,600
2025-03-25	0.460	0.525	0.460	0.500	0.491	1,796,500
2025-03-24	0.450	0.460	0.450	0.460	0.452	250,100
2025-03-21	0.445	0.450	0.445	0.450	0.442	175,500
2025-03-20	0.450	0.450	0.445	0.450	0.442	346,600
2025-03-19	0.445	0.450	0.445	0.450	0.442	626,900
2025-03-17	0.445	0.460	0.445	0.445	0.437	1,216,500
2025-03-14	0.440	0.445	0.440	0.445	0.437	790,100
2025-03-13	0.445	0.445	0.435	0.445	0.437	4,382,600
2025-03-12	0.440	0.445	0.435	0.445	0.437	1,737,900
2025-03-11	0.435	0.445	0.435	0.445	0.437	819,800
2025-03-10	0.450	0.450	0.435	0.445	0.437	2,400,000
2025-03-07	0.450	0.450	0.435	0.450	0.442	515,300
2025-03-06	0.450	0.460	0.440	0.455	0.447	627,000
2025-03-05	0.450	0.455	0.445	0.450	0.442	1,674,500
2025-03-04	0.455	0.455	0.435	0.450	0.442	2,770,600
2025-03-03	0.475	0.475	0.455	0.470	0.462	1,427,500
2025-02-28	0.470	0.480	0.455	0.480	0.471	535,300
2025-02-27	0.475	0.475	0.465	0.475	0.467	386,500
2025-02-26	0.480	0.490	0.470	0.475	0.467	649,600
2025-02-25	0.490	0.495	0.460	0.490	0.481	1,070,300
2025-02-24	0.490	0.495	0.455	0.495	0.486	1,237,900
2025-02-21	0.490	0.495	0.480	0.495	0.486	721,600

← NewerPage 7 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.