Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.350	0.350	0.345	0.350	0.334	801,000
2023-02-15	0.345	0.360	0.345	0.350	0.334	11,124,400
2023-02-14	0.345	0.350	0.340	0.350	0.334	6,402,700
2023-02-13	0.345	0.350	0.340	0.350	0.334	5,076,300
2023-02-10	0.340	0.345	0.335	0.345	0.329	2,281,400
2023-02-09	0.340	0.345	0.330	0.345	0.329	6,125,400
2023-02-08	0.335	0.345	0.335	0.340	0.325	9,184,900
2023-02-07	0.330	0.335	0.325	0.335	0.320	4,126,900
2023-02-03	0.325	0.335	0.325	0.330	0.315	3,110,400
2023-02-02	0.325	0.330	0.320	0.325	0.310	5,256,600
2023-01-31	0.325	0.325	0.320	0.325	0.310	795,500
2023-01-30	0.325	0.330	0.320	0.325	0.310	3,212,800
2023-01-27	0.330	0.335	0.320	0.325	0.310	4,098,500
2023-01-26	0.330	0.340	0.325	0.330	0.315	6,880,200
2023-01-25	0.330	0.340	0.325	0.330	0.315	8,057,000
2023-01-20	0.325	0.325	0.320	0.325	0.310	2,368,400
2023-01-19	0.325	0.325	0.320	0.325	0.310	2,540,400
2023-01-18	0.325	0.335	0.320	0.330	0.315	11,610,300
2023-01-17	0.315	0.325	0.315	0.320	0.306	7,297,700
2023-01-16	0.305	0.315	0.300	0.315	0.301	4,263,500
2023-01-13	0.300	0.305	0.300	0.305	0.291	499,600
2023-01-12	0.310	0.315	0.300	0.305	0.291	2,374,100
2023-01-11	0.300	0.310	0.300	0.310	0.296	3,548,200
2023-01-10	0.305	0.305	0.295	0.300	0.286	1,616,300
2023-01-09	0.290	0.310	0.290	0.305	0.291	7,284,100
2023-01-06	0.300	0.300	0.290	0.295	0.282	607,700
2023-01-05	0.295	0.300	0.290	0.300	0.286	2,783,200
2023-01-04	0.290	0.295	0.285	0.295	0.282	2,682,300
2023-01-03	0.295	0.295	0.285	0.290	0.277	1,860,500
2022-12-30	0.295	0.300	0.290	0.290	0.277	4,101,700
2022-12-29	0.295	0.295	0.290	0.295	0.282	994,900
2022-12-28	0.290	0.295	0.290	0.295	0.282	2,141,100
2022-12-27	0.290	0.300	0.290	0.290	0.277	2,502,000
2022-12-23	0.295	0.295	0.290	0.295	0.282	159,700
2022-12-22	0.295	0.300	0.290	0.295	0.282	1,826,700
2022-12-21	0.290	0.295	0.290	0.290	0.277	175,100
2022-12-20	0.295	0.295	0.290	0.290	0.277	446,800
2022-12-19	0.290	0.295	0.290	0.290	0.277	1,812,700
2022-12-16	0.295	0.295	0.285	0.295	0.282	3,049,200
2022-12-15	0.295	0.300	0.290	0.290	0.277	1,588,200
2022-12-14	0.290	0.305	0.290	0.295	0.282	5,325,800
2022-12-13	0.295	0.295	0.290	0.295	0.282	463,700
2022-12-12	0.295	0.300	0.290	0.290	0.277	875,700
2022-12-09	0.290	0.310	0.290	0.300	0.286	5,179,100
2022-12-08	0.300	0.300	0.295	0.295	0.282	219,900
2022-12-07	0.300	0.300	0.295	0.300	0.286	1,209,000
2022-12-06	0.295	0.300	0.290	0.300	0.286	667,800
2022-12-05	0.300	0.300	0.290	0.295	0.282	1,100,900
2022-12-02	0.295	0.300	0.290	0.300	0.286	622,100
2022-12-01	0.295	0.300	0.295	0.295	0.282	1,400,600
2022-11-30	0.300	0.305	0.290	0.295	0.282	2,207,300
2022-11-29	0.295	0.305	0.295	0.300	0.286	1,176,000
2022-11-25	0.310	0.310	0.295	0.300	0.286	647,100
2022-11-24	0.300	0.310	0.300	0.310	0.296	2,115,100
2022-11-23	0.295	0.300	0.290	0.300	0.286	922,500
2022-11-22	0.290	0.305	0.290	0.295	0.282	1,741,500
2022-11-21	0.290	0.295	0.285	0.295	0.282	1,228,700
2022-11-17	0.295	0.295	0.290	0.295	0.282	1,098,800
2022-11-16	0.295	0.300	0.290	0.295	0.282	1,117,500
2022-11-15	0.300	0.300	0.290	0.295	0.282	2,318,600

← NewerPage 16 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.