Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.375	0.380	0.370	0.380	0.366	1,365,100
2023-11-07	0.390	0.390	0.370	0.375	0.361	3,159,100
2023-11-06	0.365	0.385	0.365	0.380	0.366	6,061,100
2023-11-03	0.370	0.375	0.365	0.365	0.352	2,718,200
2023-11-02	0.365	0.375	0.365	0.370	0.356	3,938,000
2023-11-01	0.375	0.375	0.365	0.365	0.352	2,717,700
2023-10-31	0.380	0.390	0.370	0.370	0.356	4,162,600
2023-10-30	0.395	0.395	0.375	0.375	0.361	3,698,300
2023-10-27	0.375	0.400	0.375	0.395	0.380	22,428,699
2023-10-26	0.380	0.380	0.370	0.375	0.361	1,623,900
2023-10-25	0.365	0.380	0.365	0.380	0.366	2,979,400
2023-10-24	0.350	0.370	0.350	0.365	0.352	5,036,900
2023-10-23	0.375	0.375	0.350	0.350	0.337	11,800,500
2023-10-20	0.380	0.390	0.370	0.380	0.366	4,939,700
2023-10-19	0.395	0.395	0.375	0.380	0.366	7,369,100
2023-10-18	0.380	0.395	0.375	0.395	0.380	16,973,500
2023-10-17	0.375	0.385	0.370	0.375	0.361	4,368,100
2023-10-16	0.380	0.380	0.370	0.375	0.361	4,326,500
2023-10-13	0.380	0.385	0.375	0.375	0.361	3,623,800
2023-10-12	0.365	0.385	0.365	0.380	0.366	8,615,100
2023-10-11	0.370	0.375	0.360	0.365	0.352	3,541,800
2023-10-10	0.370	0.375	0.365	0.370	0.356	2,989,400
2023-10-09	0.380	0.380	0.355	0.360	0.347	9,508,400
2023-10-06	0.370	0.390	0.365	0.380	0.366	20,651,301
2023-10-05	0.360	0.370	0.360	0.365	0.352	5,371,000
2023-10-04	0.360	0.370	0.350	0.360	0.347	11,602,400
2023-10-03	0.350	0.365	0.345	0.360	0.347	24,656,600
2023-10-02	0.345	0.350	0.345	0.345	0.332	2,771,000
2023-09-29	0.340	0.345	0.340	0.345	0.332	3,811,400
2023-09-27	0.345	0.345	0.340	0.340	0.328	1,530,600
2023-09-26	0.335	0.345	0.335	0.345	0.332	2,492,300
2023-09-25	0.335	0.340	0.330	0.335	0.323	383,200
2023-09-22	0.335	0.335	0.330	0.335	0.323	1,268,900
2023-09-21	0.335	0.340	0.330	0.335	0.323	1,218,200
2023-09-20	0.345	0.345	0.330	0.335	0.323	2,497,300
2023-09-19	0.340	0.345	0.340	0.345	0.332	1,542,600
2023-09-18	0.340	0.345	0.340	0.345	0.332	888,100
2023-09-15	0.335	0.340	0.330	0.335	0.323	1,254,500
2023-09-14	0.330	0.335	0.330	0.335	0.323	161,300
2023-09-13	0.340	0.340	0.330	0.335	0.323	381,200
2023-09-12	0.335	0.340	0.325	0.340	0.328	2,195,900
2023-09-11	0.330	0.335	0.325	0.335	0.323	827,000
2023-09-08	0.335	0.335	0.325	0.330	0.318	1,467,400
2023-09-07	0.335	0.335	0.330	0.335	0.323	776,500
2023-09-06	0.330	0.335	0.330	0.335	0.323	154,900
2023-09-05	0.330	0.335	0.325	0.335	0.323	1,212,000
2023-09-04	0.335	0.335	0.325	0.330	0.318	1,690,000
2023-09-01	0.335	0.335	0.335	0.335	0.323	435,400
2023-08-30	0.335	0.340	0.330	0.335	0.323	1,737,900
2023-08-29	0.335	0.340	0.330	0.335	0.323	709,600
2023-08-28	0.345	0.345	0.330	0.335	0.323	2,475,200
2023-08-25	0.350	0.350	0.345	0.345	0.332	3,052,300
2023-08-24	0.345	0.350	0.340	0.350	0.337	3,110,600
2023-08-23	0.345	0.345	0.340	0.345	0.332	152,100
2023-08-22	0.340	0.345	0.340	0.345	0.332	626,100
2023-08-21	0.340	0.345	0.335	0.340	0.328	606,900
2023-08-18	0.340	0.340	0.340	0.340	0.328	1,610,700
2023-08-17	0.340	0.345	0.340	0.345	0.332	1,825,700
2023-08-16	0.340	0.345	0.340	0.345	0.332	723,000
2023-08-15	0.345	0.345	0.340	0.340	0.328	2,415,500

← NewerPage 13 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.