Southern Score Builders Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.540	0.545	0.535	0.545	0.525	511,400
2024-11-20	0.530	0.545	0.530	0.540	0.520	342,500
2024-11-19	0.535	0.540	0.535	0.540	0.520	393,400
2024-11-18	0.540	0.555	0.530	0.540	0.520	1,506,100
2024-11-15	0.545	0.545	0.535	0.540	0.520	467,500
2024-11-14	0.560	0.560	0.545	0.550	0.530	224,300
2024-11-13	0.530	0.560	0.515	0.560	0.539	1,787,100
2024-11-12	0.550	0.550	0.525	0.530	0.510	410,400
2024-11-11	0.555	0.555	0.545	0.550	0.530	469,200
2024-11-08	0.545	0.555	0.535	0.555	0.534	1,599,200
2024-11-07	0.520	0.545	0.510	0.545	0.525	1,901,700
2024-11-06	0.490	0.525	0.485	0.525	0.505	3,023,300
2024-11-05	0.490	0.490	0.475	0.490	0.472	472,900
2024-11-04	0.475	0.490	0.465	0.490	0.472	790,200
2024-11-01	0.500	0.500	0.475	0.475	0.457	970,000
2024-10-30	0.500	0.500	0.485	0.500	0.481	1,576,800
2024-10-29	0.505	0.510	0.485	0.500	0.481	2,507,800
2024-10-28	0.530	0.530	0.505	0.505	0.486	1,452,600
2024-10-25	0.530	0.535	0.510	0.530	0.510	1,399,500
2024-10-24	0.525	0.530	0.515	0.530	0.510	1,402,800
2024-10-23	0.535	0.535	0.525	0.530	0.510	1,441,900
2024-10-22	0.520	0.530	0.520	0.525	0.505	636,200
2024-10-21	0.525	0.540	0.515	0.520	0.501	750,100
2024-10-18	0.535	0.540	0.525	0.525	0.505	538,800
2024-10-17	0.535	0.540	0.535	0.535	0.515	536,000
2024-10-16	0.535	0.545	0.530	0.545	0.525	748,800
2024-10-15	0.535	0.540	0.535	0.535	0.515	582,500
2024-10-14	0.545	0.550	0.535	0.550	0.530	305,800
2024-10-11	0.560	0.565	0.540	0.555	0.534	316,700
2024-10-10	0.560	0.560	0.540	0.540	0.520	37,800
2024-10-09	0.545	0.560	0.545	0.560	0.539	1,287,500
2024-10-08	0.550	0.550	0.530	0.540	0.520	529,400
2024-10-07	0.555	0.555	0.540	0.550	0.530	619,600
2024-10-04	0.540	0.545	0.540	0.545	0.525	73,700
2024-10-03	0.540	0.545	0.530	0.540	0.520	733,600
2024-10-02	0.545	0.550	0.540	0.550	0.530	524,500
2024-10-01	0.540	0.555	0.540	0.555	0.534	350,500
2024-09-30	0.560	0.560	0.525	0.545	0.525	1,522,400
2024-09-27	0.580	0.580	0.550	0.560	0.539	1,350,300
2024-09-26	0.570	0.580	0.570	0.580	0.558	465,500
2024-09-25	0.580	0.580	0.570	0.580	0.558	1,035,800
2024-09-24	0.570	0.595	0.570	0.580	0.558	1,856,400
2024-09-23	0.595	0.595	0.565	0.570	0.549	1,291,500
2024-09-20	0.560	0.595	0.560	0.590	0.568	9,896,800
2024-09-19	0.520	0.570	0.520	0.560	0.539	5,254,200
2024-09-18	0.520	0.535	0.515	0.525	0.505	816,200
2024-09-17	0.545	0.545	0.525	0.525	0.505	798,600
2024-09-13	0.510	0.540	0.505	0.540	0.520	1,251,500
2024-09-12	0.520	0.520	0.505	0.510	0.491	1,313,400
2024-09-11	0.515	0.520	0.500	0.520	0.501	3,346,500
2024-09-10	0.530	0.530	0.510	0.520	0.501	2,833,300
2024-09-09	0.530	0.530	0.520	0.530	0.510	706,300
2024-09-06	0.535	0.550	0.520	0.530	0.510	4,773,100
2024-09-05	0.560	0.565	0.535	0.535	0.515	2,482,000
2024-09-04	0.570	0.575	0.565	0.565	0.544	361,000
2024-09-03	0.570	0.585	0.570	0.585	0.563	2,286,800
2024-09-02	0.555	0.570	0.550	0.565	0.544	1,338,500
2024-08-30	0.555	0.565	0.545	0.555	0.534	1,113,900
2024-08-29	0.560	0.575	0.550	0.555	0.534	3,677,900
2024-08-28	0.575	0.590	0.565	0.565	0.544	3,388,300

← NewerPage 9 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.