Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.590	0.615	0.585	0.610	0.588	9,035,800
2024-05-07	0.590	0.595	0.575	0.590	0.568	4,901,800
2024-05-06	0.570	0.590	0.565	0.590	0.568	6,457,200
2024-05-03	0.570	0.580	0.565	0.565	0.544	4,587,500
2024-05-02	0.550	0.570	0.550	0.565	0.544	2,112,600
2024-04-30	0.565	0.565	0.550	0.550	0.530	1,241,100
2024-04-29	0.570	0.575	0.555	0.565	0.544	1,913,000
2024-04-26	0.565	0.580	0.560	0.570	0.549	1,749,400
2024-04-25	0.575	0.575	0.560	0.565	0.544	1,030,000
2024-04-24	0.575	0.585	0.565	0.575	0.554	3,399,700
2024-04-23	0.560	0.575	0.555	0.570	0.549	2,566,600
2024-04-22	0.545	0.565	0.545	0.560	0.539	3,404,500
2024-04-19	0.585	0.585	0.530	0.545	0.525	6,223,900
2024-04-18	0.575	0.585	0.565	0.575	0.554	5,257,200
2024-04-17	0.535	0.590	0.525	0.575	0.554	13,260,300
2024-04-16	0.525	0.545	0.495	0.535	0.515	10,493,300
2024-04-15	0.550	0.555	0.525	0.540	0.520	8,629,800
2024-04-12	0.555	0.565	0.550	0.560	0.539	3,988,800
2024-04-09	0.560	0.565	0.545	0.555	0.535	2,935,600
2024-04-08	0.565	0.570	0.550	0.560	0.539	5,486,800
2024-04-05	0.535	0.570	0.525	0.570	0.549	14,470,100
2024-04-04	0.515	0.545	0.515	0.540	0.520	5,405,100
2024-04-03	0.535	0.545	0.510	0.510	0.491	5,343,800
2024-04-02	0.535	0.550	0.535	0.535	0.515	7,192,100
2024-04-01	0.510	0.540	0.510	0.540	0.520	12,506,400
2024-03-29	0.510	0.520	0.505	0.510	0.491	2,033,200
2024-03-27	0.520	0.530	0.510	0.510	0.491	4,889,500
2024-03-26	0.515	0.525	0.510	0.520	0.501	10,432,900
2024-03-25	0.495	0.520	0.495	0.510	0.491	11,624,100
2024-03-22	0.480	0.495	0.480	0.490	0.472	5,202,700
2024-03-21	0.485	0.495	0.470	0.475	0.458	10,410,300
2024-03-20	0.485	0.485	0.470	0.480	0.462	4,321,800
2024-03-19	0.485	0.490	0.475	0.480	0.462	2,377,000
2024-03-18	0.495	0.495	0.480	0.480	0.462	3,450,300
2024-03-15	0.500	0.500	0.485	0.495	0.477	3,101,600
2024-03-14	0.490	0.500	0.475	0.500	0.482	2,930,200
2024-03-13	0.495	0.500	0.470	0.490	0.472	6,073,700
2024-03-12	0.495	0.500	0.485	0.495	0.477	4,086,600
2024-03-11	0.490	0.505	0.485	0.495	0.477	18,020,900
2024-03-08	0.490	0.500	0.480	0.490	0.472	6,442,200
2024-03-07	0.465	0.500	0.465	0.485	0.467	7,170,400
2024-03-06	0.470	0.470	0.460	0.470	0.453	1,320,700
2024-03-05	0.480	0.480	0.460	0.470	0.453	2,284,800
2024-03-04	0.460	0.485	0.460	0.480	0.462	4,020,400
2024-03-01	0.475	0.475	0.455	0.455	0.438	4,664,500
2024-02-29	0.475	0.485	0.470	0.475	0.458	1,881,600
2024-02-28	0.520	0.525	0.475	0.475	0.458	22,696,600
2024-02-27	0.480	0.500	0.475	0.500	0.482	9,379,700
2024-02-26	0.475	0.485	0.470	0.475	0.458	4,848,900
2024-02-23	0.460	0.480	0.460	0.470	0.453	8,071,500
2024-02-22	0.455	0.465	0.455	0.465	0.448	2,234,900
2024-02-21	0.470	0.470	0.455	0.455	0.438	1,119,000
2024-02-20	0.465	0.465	0.450	0.465	0.448	3,065,900
2024-02-19	0.465	0.475	0.460	0.465	0.448	6,908,400
2024-02-16	0.470	0.470	0.450	0.465	0.448	5,783,700
2024-02-15	0.465	0.475	0.460	0.470	0.453	3,253,100
2024-02-14	0.435	0.470	0.435	0.465	0.448	12,605,200
2024-02-13	0.435	0.445	0.435	0.440	0.424	1,578,600
2024-02-09	0.445	0.450	0.430	0.435	0.419	2,904,000
2024-02-08	0.430	0.450	0.420	0.445	0.429	4,466,900

← NewerPage 11 of 21 · 1,223 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.