Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.430	0.435	0.425	0.435	0.419	1,360,100
2024-02-06	0.425	0.435	0.425	0.430	0.414	5,833,000
2024-02-05	0.405	0.430	0.405	0.425	0.409	5,403,700
2024-02-02	0.420	0.420	0.405	0.405	0.390	2,483,200
2024-01-31	0.400	0.420	0.400	0.415	0.400	4,056,300
2024-01-30	0.400	0.400	0.390	0.400	0.385	1,632,400
2024-01-29	0.395	0.400	0.390	0.400	0.385	1,678,900
2024-01-26	0.400	0.405	0.390	0.395	0.380	2,593,300
2024-01-24	0.390	0.400	0.380	0.400	0.385	3,833,500
2024-01-23	0.400	0.400	0.385	0.390	0.376	1,846,200
2024-01-22	0.405	0.410	0.390	0.400	0.385	2,547,100
2024-01-19	0.390	0.405	0.385	0.400	0.385	1,947,400
2024-01-18	0.390	0.400	0.370	0.385	0.371	3,976,100
2024-01-17	0.400	0.400	0.385	0.390	0.376	8,116,800
2024-01-16	0.425	0.430	0.400	0.405	0.390	8,570,500
2024-01-15	0.420	0.435	0.420	0.425	0.409	2,673,600
2024-01-12	0.420	0.425	0.420	0.420	0.405	1,519,400
2024-01-11	0.425	0.425	0.420	0.420	0.405	2,262,600
2024-01-10	0.425	0.425	0.415	0.425	0.409	2,569,400
2024-01-09	0.420	0.435	0.420	0.425	0.409	3,458,600
2024-01-08	0.440	0.440	0.415	0.425	0.409	10,616,100
2024-01-05	0.435	0.440	0.430	0.440	0.424	1,822,100
2024-01-04	0.445	0.445	0.430	0.435	0.419	6,162,200
2024-01-03	0.430	0.450	0.430	0.445	0.429	10,938,600
2024-01-02	0.420	0.435	0.415	0.430	0.414	3,350,000
2023-12-29	0.415	0.430	0.415	0.420	0.405	2,507,200
2023-12-28	0.430	0.435	0.415	0.415	0.400	5,395,500
2023-12-27	0.420	0.435	0.415	0.430	0.414	6,023,900
2023-12-26	0.425	0.430	0.415	0.425	0.409	3,047,800
2023-12-22	0.415	0.430	0.415	0.425	0.409	8,872,400
2023-12-21	0.415	0.420	0.405	0.415	0.400	4,587,100
2023-12-20	0.400	0.420	0.395	0.420	0.405	12,612,200
2023-12-19	0.405	0.410	0.395	0.400	0.385	5,240,800
2023-12-18	0.390	0.410	0.390	0.405	0.390	16,543,199
2023-12-15	0.390	0.390	0.380	0.385	0.371	3,347,000
2023-12-14	0.375	0.395	0.375	0.390	0.376	11,933,200
2023-12-13	0.370	0.375	0.370	0.375	0.361	1,662,200
2023-12-12	0.370	0.370	0.365	0.365	0.352	1,754,000
2023-12-11	0.365	0.370	0.360	0.370	0.356	1,190,700
2023-12-08	0.375	0.375	0.360	0.365	0.352	1,766,100
2023-12-07	0.375	0.375	0.370	0.375	0.361	2,120,300
2023-12-06	0.365	0.375	0.360	0.370	0.356	2,058,800
2023-12-05	0.365	0.370	0.365	0.365	0.352	852,300
2023-12-04	0.365	0.370	0.360	0.365	0.352	797,700
2023-12-01	0.370	0.370	0.360	0.365	0.352	1,693,500
2023-11-30	0.380	0.380	0.355	0.370	0.356	9,407,500
2023-11-29	0.375	0.385	0.370	0.385	0.371	3,146,200
2023-11-28	0.375	0.380	0.370	0.380	0.366	4,221,100
2023-11-27	0.360	0.375	0.360	0.375	0.361	4,073,600
2023-11-24	0.365	0.365	0.355	0.365	0.352	2,562,300
2023-11-23	0.365	0.370	0.360	0.365	0.352	516,800
2023-11-22	0.365	0.365	0.360	0.365	0.352	546,700
2023-11-21	0.360	0.365	0.360	0.365	0.352	1,133,900
2023-11-20	0.365	0.370	0.360	0.365	0.352	1,582,800
2023-11-17	0.365	0.370	0.365	0.365	0.352	588,800
2023-11-16	0.370	0.370	0.355	0.365	0.352	5,503,900
2023-11-15	0.375	0.375	0.365	0.365	0.352	1,436,700
2023-11-14	0.370	0.375	0.370	0.370	0.356	801,900
2023-11-10	0.370	0.375	0.370	0.370	0.356	1,000,600
2023-11-09	0.375	0.375	0.370	0.375	0.361	861,100

← NewerPage 12 of 21 · 1,226 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.