Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.295	0.300	0.290	0.300	0.286	408,300
2023-05-16	0.300	0.300	0.285	0.295	0.282	1,254,300
2023-05-15	0.295	0.300	0.290	0.300	0.286	1,103,000
2023-05-12	0.290	0.295	0.290	0.290	0.277	303,600
2023-05-11	0.295	0.295	0.290	0.295	0.282	236,300
2023-05-10	0.290	0.295	0.290	0.295	0.282	181,500
2023-05-09	0.295	0.295	0.290	0.295	0.282	342,500
2023-05-08	0.295	0.295	0.290	0.295	0.282	852,800
2023-05-05	0.295	0.295	0.290	0.290	0.277	771,700
2023-05-03	0.300	0.300	0.295	0.295	0.282	452,800
2023-05-02	0.305	0.305	0.295	0.300	0.286	780,200
2023-04-28	0.300	0.310	0.300	0.300	0.286	754,900
2023-04-27	0.305	0.305	0.300	0.300	0.286	226,900
2023-04-26	0.300	0.310	0.300	0.305	0.291	133,800
2023-04-25	0.310	0.310	0.300	0.310	0.296	256,200
2023-04-20	0.310	0.310	0.300	0.305	0.291	808,000
2023-04-19	0.315	0.320	0.310	0.315	0.301	266,900
2023-04-18	0.315	0.320	0.310	0.320	0.306	602,000
2023-04-17	0.320	0.320	0.310	0.320	0.306	772,100
2023-04-14	0.315	0.320	0.315	0.320	0.306	239,700
2023-04-13	0.320	0.320	0.310	0.315	0.301	524,400
2023-04-12	0.325	0.325	0.315	0.320	0.306	527,100
2023-04-11	0.310	0.315	0.310	0.310	0.296	176,900
2023-04-10	0.315	0.320	0.310	0.310	0.296	217,400
2023-04-07	0.315	0.315	0.310	0.315	0.301	460,800
2023-04-06	0.325	0.325	0.310	0.315	0.301	1,089,900
2023-04-05	0.325	0.330	0.320	0.325	0.310	1,817,800
2023-04-04	0.310	0.320	0.310	0.315	0.301	478,800
2023-04-03	0.310	0.315	0.305	0.310	0.296	514,500
2023-03-31	0.310	0.310	0.305	0.305	0.291	63,200
2023-03-30	0.310	0.310	0.310	0.310	0.296	197,000
2023-03-29	0.305	0.310	0.305	0.310	0.296	169,300
2023-03-28	0.305	0.310	0.300	0.310	0.296	1,215,000
2023-03-27	0.315	0.315	0.305	0.310	0.296	309,300
2023-03-24	0.310	0.320	0.305	0.315	0.301	610,900
2023-03-23	0.305	0.315	0.300	0.315	0.301	1,383,400
2023-03-22	0.310	0.310	0.300	0.305	0.291	259,700
2023-03-21	0.310	0.315	0.300	0.305	0.291	289,700
2023-03-20	0.305	0.310	0.295	0.310	0.296	909,900
2023-03-17	0.305	0.305	0.295	0.305	0.291	1,013,700
2023-03-16	0.310	0.310	0.295	0.295	0.282	737,100
2023-03-15	0.305	0.315	0.305	0.310	0.296	698,000
2023-03-14	0.315	0.315	0.300	0.305	0.291	1,136,700
2023-03-13	0.315	0.320	0.310	0.320	0.306	856,500
2023-03-10	0.325	0.325	0.310	0.320	0.306	2,663,500
2023-03-09	0.320	0.330	0.315	0.330	0.315	2,983,000
2023-03-08	0.320	0.325	0.315	0.320	0.306	1,775,400
2023-03-07	0.330	0.330	0.320	0.325	0.310	3,134,000
2023-03-06	0.335	0.340	0.325	0.330	0.315	2,408,000
2023-03-03	0.335	0.335	0.330	0.335	0.320	1,613,700
2023-03-02	0.345	0.345	0.330	0.335	0.320	3,272,400
2023-03-01	0.345	0.345	0.340	0.345	0.329	1,136,000
2023-02-28	0.355	0.360	0.345	0.350	0.334	8,280,500
2023-02-27	0.350	0.360	0.345	0.360	0.344	6,438,900
2023-02-24	0.340	0.350	0.340	0.350	0.334	8,527,500
2023-02-23	0.325	0.335	0.325	0.335	0.320	2,981,800
2023-02-22	0.330	0.330	0.325	0.330	0.315	1,319,100
2023-02-21	0.345	0.345	0.330	0.335	0.320	2,141,900
2023-02-20	0.345	0.345	0.340	0.345	0.329	1,863,800
2023-02-17	0.345	0.345	0.340	0.340	0.325	1,115,800

← NewerPage 15 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.