Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.340	0.350	0.340	0.350	0.337	1,818,500
2023-08-11	0.355	0.355	0.340	0.340	0.328	4,872,500
2023-08-10	0.350	0.355	0.350	0.355	0.342	4,036,900
2023-08-09	0.345	0.355	0.345	0.355	0.342	5,784,000
2023-08-08	0.350	0.350	0.340	0.350	0.337	4,357,200
2023-08-07	0.345	0.350	0.345	0.350	0.337	949,900
2023-08-04	0.345	0.350	0.340	0.345	0.332	4,901,700
2023-08-03	0.340	0.345	0.335	0.345	0.332	2,545,300
2023-08-02	0.340	0.345	0.335	0.340	0.328	4,618,900
2023-08-01	0.335	0.340	0.335	0.340	0.328	1,514,400
2023-07-31	0.340	0.340	0.335	0.340	0.328	542,400
2023-07-28	0.340	0.340	0.335	0.340	0.328	1,771,500
2023-07-27	0.330	0.340	0.325	0.340	0.328	3,921,500
2023-07-26	0.330	0.335	0.325	0.330	0.318	2,420,900
2023-07-25	0.335	0.335	0.330	0.330	0.318	1,907,600
2023-07-24	0.310	0.335	0.310	0.335	0.323	7,819,600
2023-07-21	0.310	0.310	0.305	0.310	0.299	322,200
2023-07-20	0.310	0.315	0.305	0.310	0.299	812,900
2023-07-18	0.305	0.315	0.305	0.310	0.299	1,265,800
2023-07-17	0.310	0.315	0.305	0.310	0.299	1,399,600
2023-07-14	0.310	0.310	0.305	0.305	0.294	276,000
2023-07-13	0.310	0.310	0.305	0.310	0.299	75,900
2023-07-12	0.310	0.315	0.310	0.315	0.301	530,000
2023-07-11	0.315	0.315	0.310	0.315	0.301	1,232,200
2023-07-10	0.315	0.315	0.305	0.310	0.296	961,000
2023-07-07	0.305	0.315	0.300	0.315	0.301	619,900
2023-07-06	0.305	0.305	0.305	0.305	0.291	61,900
2023-07-05	0.305	0.310	0.305	0.305	0.291	356,400
2023-07-04	0.305	0.310	0.305	0.305	0.291	157,100
2023-07-03	0.305	0.310	0.305	0.305	0.291	175,800
2023-06-30	0.310	0.310	0.305	0.310	0.296	133,900
2023-06-28	0.310	0.310	0.305	0.310	0.296	12,800
2023-06-27	0.310	0.310	0.305	0.305	0.291	613,600
2023-06-26	0.315	0.315	0.310	0.315	0.301	165,100
2023-06-23	0.310	0.315	0.305	0.315	0.301	573,300
2023-06-22	0.310	0.315	0.310	0.315	0.301	251,300
2023-06-21	0.310	0.315	0.305	0.315	0.301	859,000
2023-06-20	0.315	0.315	0.310	0.315	0.301	201,600
2023-06-19	0.315	0.320	0.315	0.315	0.301	547,800
2023-06-16	0.315	0.325	0.315	0.320	0.306	2,169,900
2023-06-15	0.310	0.315	0.310	0.310	0.296	458,300
2023-06-14	0.315	0.315	0.310	0.315	0.301	333,200
2023-06-13	0.315	0.315	0.310	0.315	0.301	294,300
2023-06-12	0.315	0.315	0.310	0.315	0.301	703,400
2023-06-09	0.315	0.315	0.310	0.315	0.301	362,200
2023-06-08	0.310	0.320	0.305	0.310	0.296	3,091,200
2023-06-07	0.310	0.310	0.305	0.305	0.291	1,273,500
2023-06-06	0.305	0.310	0.305	0.310	0.296	731,400
2023-06-02	0.305	0.305	0.300	0.305	0.291	491,100
2023-06-01	0.300	0.300	0.295	0.300	0.286	482,600
2023-05-31	0.305	0.305	0.295	0.300	0.286	219,700
2023-05-30	0.300	0.305	0.295	0.305	0.291	352,300
2023-05-29	0.295	0.300	0.290	0.300	0.286	368,000
2023-05-26	0.300	0.300	0.295	0.300	0.286	173,000
2023-05-25	0.310	0.310	0.295	0.300	0.286	1,179,700
2023-05-24	0.305	0.310	0.300	0.310	0.296	1,118,600
2023-05-23	0.290	0.305	0.290	0.305	0.291	638,300
2023-05-22	0.300	0.305	0.290	0.295	0.282	710,300
2023-05-19	0.300	0.305	0.295	0.300	0.286	93,400
2023-05-18	0.295	0.300	0.295	0.300	0.286	658,700

← NewerPage 14 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.