Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.740	0.795	0.705	0.755	0.733	16,604,400
2024-08-05	0.840	0.840	0.710	0.720	0.699	29,908,500
2024-08-02	0.880	0.885	0.850	0.865	0.840	13,398,800
2024-08-01	0.920	0.930	0.890	0.890	0.864	2,629,400
2024-07-31	0.890	0.935	0.880	0.915	0.888	5,854,000
2024-07-30	0.920	0.950	0.895	0.910	0.883	6,641,700
2024-07-29	0.920	0.930	0.910	0.920	0.893	3,265,600
2024-07-26	0.910	0.925	0.900	0.915	0.888	3,542,700
2024-07-25	0.935	0.950	0.910	0.910	0.883	7,229,700
2024-07-24	0.960	0.970	0.940	0.940	0.912	4,566,000
2024-07-23	0.975	0.985	0.955	0.960	0.932	2,390,200
2024-07-22	0.970	0.980	0.940	0.970	0.941	5,819,900
2024-07-19	0.995	1.020	0.970	0.980	0.951	6,894,400
2024-07-18	0.970	1.030	0.965	0.995	0.966	11,615,800
2024-07-17	0.960	0.980	0.955	0.975	0.946	6,207,900
2024-07-16	0.965	0.975	0.945	0.955	0.927	4,422,100
2024-07-15	0.945	0.970	0.945	0.965	0.937	7,357,800
2024-07-12	0.950	0.960	0.940	0.945	0.917	5,018,100
2024-07-11	0.980	0.980	0.955	0.960	0.932	5,472,700
2024-07-10	0.970	0.985	0.955	0.985	0.949	4,125,300
2024-07-09	1.030	1.070	0.970	0.970	0.934	25,627,301
2024-07-05	0.980	1.030	0.960	1.010	0.973	25,974,100
2024-07-04	0.985	0.990	0.950	0.975	0.939	8,634,400
2024-07-03	0.970	1.010	0.960	0.980	0.944	12,597,400
2024-07-02	0.960	0.980	0.955	0.965	0.929	6,087,900
2024-07-01	0.940	0.970	0.925	0.965	0.929	6,136,000
2024-06-28	0.920	0.960	0.910	0.940	0.905	9,415,900
2024-06-27	0.935	0.950	0.915	0.930	0.896	4,855,800
2024-06-26	0.895	0.950	0.890	0.935	0.901	12,214,800
2024-06-25	0.900	0.905	0.845	0.890	0.857	19,272,500
2024-06-24	0.950	0.950	0.895	0.905	0.872	15,430,000
2024-06-21	0.960	0.975	0.935	0.955	0.920	8,112,000
2024-06-20	0.955	0.990	0.935	0.960	0.925	8,256,800
2024-06-19	1.030	1.030	0.925	0.955	0.920	13,931,700
2024-06-18	0.960	1.040	0.960	1.020	0.982	21,409,699
2024-06-14	0.985	0.985	0.945	0.960	0.925	8,537,700
2024-06-13	0.965	0.990	0.960	0.985	0.949	7,969,700
2024-06-12	0.995	1.010	0.900	0.965	0.929	26,680,400
2024-06-11	0.900	1.000	0.900	0.995	0.958	28,134,500
2024-06-10	0.890	0.920	0.875	0.900	0.867	10,187,100
2024-06-07	0.820	0.895	0.810	0.890	0.857	19,607,199
2024-06-06	0.815	0.835	0.800	0.820	0.790	9,692,200
2024-06-05	0.805	0.840	0.785	0.810	0.780	13,435,200
2024-06-04	0.760	0.815	0.750	0.800	0.771	17,695,100
2024-05-31	0.690	0.750	0.680	0.745	0.718	16,842,400
2024-05-30	0.695	0.700	0.680	0.690	0.665	7,084,500
2024-05-29	0.685	0.720	0.650	0.695	0.669	29,438,801
2024-05-28	0.675	0.680	0.625	0.665	0.641	9,936,800
2024-05-27	0.695	0.695	0.660	0.670	0.645	4,243,400
2024-05-24	0.680	0.695	0.660	0.680	0.655	4,802,000
2024-05-23	0.665	0.700	0.665	0.680	0.655	7,879,400
2024-05-21	0.640	0.665	0.635	0.660	0.636	7,143,400
2024-05-20	0.630	0.655	0.630	0.635	0.612	8,300,600
2024-05-17	0.640	0.650	0.625	0.630	0.607	7,351,600
2024-05-16	0.635	0.650	0.620	0.645	0.621	4,156,400
2024-05-15	0.635	0.635	0.620	0.635	0.612	2,934,900
2024-05-14	0.630	0.635	0.615	0.630	0.607	4,524,100
2024-05-13	0.620	0.640	0.615	0.630	0.607	3,630,500
2024-05-10	0.625	0.635	0.610	0.620	0.597	4,841,200
2024-05-09	0.610	0.640	0.610	0.625	0.602	12,474,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0120 MYR
2026-07-09	0.0183 MYR
2025-09-29	0.0120 MYR
2025-07-10	0.0085 MYR
2024-12-10	0.0075 MYR
2024-07-11	0.0075 MYR
2023-07-13	0.0028 MYR
2022-07-14	0.0021 MYR
2021-06-25	0.0040 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.