Southern Score Builders Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.485	0.490	0.485	0.490	0.481	353,500
2025-02-19	0.500	0.500	0.480	0.485	0.476	733,600
2025-02-18	0.510	0.510	0.490	0.510	0.501	756,600
2025-02-17	0.505	0.510	0.500	0.510	0.491	275,700
2025-02-14	0.505	0.510	0.500	0.505	0.486	349,800
2025-02-13	0.515	0.520	0.510	0.520	0.501	36,900
2025-02-12	0.510	0.520	0.505	0.505	0.486	93,100
2025-02-10	0.520	0.520	0.505	0.510	0.491	237,700
2025-02-07	0.510	0.520	0.505	0.520	0.501	917,500
2025-02-06	0.515	0.515	0.505	0.510	0.491	72,900
2025-02-05	0.500	0.515	0.500	0.515	0.496	615,800
2025-02-04	0.510	0.510	0.490	0.495	0.477	752,700
2025-02-03	0.515	0.515	0.495	0.510	0.491	1,604,100
2025-01-31	0.535	0.535	0.515	0.515	0.496	436,600
2025-01-28	0.490	0.535	0.485	0.535	0.515	728,300
2025-01-27	0.520	0.520	0.495	0.495	0.477	1,088,900
2025-01-24	0.535	0.535	0.515	0.520	0.501	849,200
2025-01-23	0.540	0.540	0.525	0.525	0.505	1,071,200
2025-01-22	0.545	0.555	0.525	0.545	0.525	1,797,800
2025-01-21	0.545	0.555	0.540	0.545	0.525	1,420,900
2025-01-20	0.530	0.545	0.525	0.545	0.525	2,047,500
2025-01-17	0.520	0.535	0.505	0.530	0.510	2,571,700
2025-01-16	0.540	0.545	0.510	0.520	0.501	4,253,200
2025-01-15	0.580	0.590	0.535	0.535	0.515	2,875,900
2025-01-14	0.600	0.600	0.585	0.585	0.563	846,300
2025-01-13	0.625	0.625	0.590	0.600	0.578	1,520,400
2025-01-10	0.625	0.625	0.605	0.625	0.602	529,000
2025-01-09	0.635	0.635	0.610	0.625	0.602	2,018,100
2025-01-08	0.660	0.660	0.635	0.635	0.611	1,017,100
2025-01-07	0.660	0.670	0.645	0.660	0.635	2,880,900
2025-01-06	0.655	0.665	0.645	0.660	0.635	4,064,000
2025-01-03	0.610	0.650	0.605	0.650	0.626	7,298,900
2025-01-02	0.600	0.610	0.595	0.605	0.582	1,298,900
2024-12-31	0.615	0.615	0.585	0.600	0.578	3,514,300
2024-12-30	0.600	0.615	0.595	0.615	0.592	1,754,100
2024-12-27	0.595	0.600	0.590	0.595	0.573	827,600
2024-12-26	0.600	0.600	0.590	0.600	0.578	755,300
2024-12-24	0.605	0.605	0.585	0.600	0.578	1,113,600
2024-12-23	0.605	0.605	0.605	0.605	0.582	387,300
2024-12-20	0.605	0.610	0.605	0.605	0.582	1,010,600
2024-12-19	0.600	0.605	0.595	0.605	0.582	1,012,000
2024-12-18	0.600	0.605	0.590	0.600	0.578	1,260,000
2024-12-17	0.610	0.615	0.600	0.605	0.582	1,775,400
2024-12-16	0.610	0.615	0.600	0.610	0.587	2,113,800
2024-12-13	0.630	0.630	0.605	0.605	0.582	3,058,400
2024-12-12	0.610	0.630	0.600	0.630	0.607	2,379,600
2024-12-11	0.630	0.630	0.600	0.610	0.587	3,351,800
2024-12-10	0.625	0.635	0.610	0.630	0.607	5,193,500
2024-12-09	0.590	0.625	0.580	0.625	0.602	10,605,900
2024-12-06	0.550	0.590	0.550	0.585	0.563	9,638,500
2024-12-05	0.550	0.550	0.540	0.550	0.530	801,400
2024-12-04	0.545	0.550	0.545	0.550	0.530	514,300
2024-12-03	0.545	0.550	0.540	0.540	0.520	672,300
2024-12-02	0.555	0.555	0.540	0.545	0.525	826,600
2024-11-29	0.540	0.555	0.540	0.545	0.525	709,100
2024-11-28	0.540	0.555	0.540	0.550	0.530	852,100
2024-11-27	0.560	0.560	0.530	0.535	0.515	1,061,700
2024-11-26	0.540	0.555	0.535	0.555	0.534	1,374,700
2024-11-25	0.535	0.555	0.530	0.535	0.515	891,000
2024-11-22	0.550	0.555	0.535	0.535	0.515	2,638,200

← NewerPage 8 of 21 · 1,238 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.