Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.305	0.305	0.295	0.300	0.286	2,201,300
2022-11-11	0.305	0.315	0.305	0.310	0.296	5,608,200
2022-11-10	0.300	0.305	0.295	0.300	0.286	557,100
2022-11-09	0.300	0.305	0.300	0.300	0.286	1,854,800
2022-11-08	0.305	0.315	0.300	0.305	0.291	3,908,100
2022-11-07	0.300	0.310	0.300	0.305	0.291	2,499,600
2022-11-04	0.300	0.315	0.295	0.305	0.291	4,559,000
2022-11-03	0.290	0.300	0.290	0.300	0.286	829,800
2022-11-02	0.300	0.300	0.290	0.295	0.282	1,565,100
2022-11-01	0.300	0.300	0.295	0.300	0.286	608,000
2022-10-31	0.295	0.305	0.295	0.300	0.286	1,421,800
2022-10-28	0.300	0.300	0.295	0.295	0.282	1,424,600
2022-10-27	0.305	0.305	0.295	0.300	0.286	1,101,100
2022-10-26	0.300	0.305	0.290	0.300	0.286	3,151,700
2022-10-25	0.355	0.360	0.340	0.345	0.329	6,496,500
2022-10-21	0.360	0.365	0.360	0.360	0.344	2,377,900
2022-10-20	0.365	0.365	0.360	0.360	0.344	2,016,200
2022-10-19	0.365	0.370	0.365	0.365	0.348	2,368,000
2022-10-18	0.365	0.370	0.360	0.365	0.348	1,186,400
2022-10-17	0.355	0.365	0.350	0.365	0.348	2,790,100
2022-10-14	0.360	0.360	0.355	0.360	0.344	1,419,400
2022-10-13	0.355	0.355	0.350	0.355	0.339	2,061,200
2022-10-12	0.350	0.360	0.350	0.355	0.339	3,540,300
2022-10-11	0.345	0.350	0.340	0.350	0.334	920,600
2022-10-07	0.350	0.350	0.340	0.350	0.334	1,627,600
2022-10-06	0.345	0.350	0.345	0.350	0.334	1,446,800
2022-10-05	0.345	0.345	0.340	0.345	0.329	1,526,500
2022-10-04	0.340	0.350	0.335	0.345	0.329	4,767,400
2022-10-03	0.335	0.340	0.330	0.340	0.325	1,349,100
2022-09-30	0.335	0.335	0.330	0.335	0.320	394,000
2022-09-29	0.335	0.340	0.330	0.335	0.320	1,270,700
2022-09-28	0.340	0.340	0.335	0.335	0.320	1,007,400
2022-09-27	0.340	0.345	0.335	0.345	0.329	610,200
2022-09-26	0.340	0.345	0.335	0.340	0.325	1,021,900
2022-09-23	0.340	0.350	0.340	0.345	0.329	2,347,400
2022-09-22	0.335	0.340	0.330	0.340	0.325	628,200
2022-09-21	0.335	0.340	0.335	0.340	0.325	595,600
2022-09-20	0.355	0.360	0.335	0.340	0.325	3,211,500
2022-09-19	0.355	0.355	0.345	0.355	0.339	1,134,200
2022-09-15	0.345	0.355	0.345	0.355	0.339	1,603,200
2022-09-14	0.330	0.345	0.330	0.345	0.329	2,757,000
2022-09-13	0.335	0.340	0.335	0.340	0.325	605,900
2022-09-12	0.340	0.340	0.335	0.340	0.325	229,600
2022-09-09	0.340	0.355	0.335	0.340	0.325	6,070,200
2022-09-08	0.340	0.345	0.335	0.340	0.325	3,457,900
2022-09-07	0.340	0.345	0.335	0.340	0.325	2,352,400
2022-09-06	0.345	0.350	0.335	0.335	0.320	2,366,000
2022-09-05	0.340	0.350	0.335	0.350	0.334	2,969,500
2022-09-02	0.340	0.345	0.340	0.345	0.329	1,545,100
2022-09-01	0.345	0.345	0.340	0.340	0.325	2,417,300
2022-08-30	0.345	0.350	0.345	0.350	0.334	2,067,400
2022-08-29	0.340	0.350	0.340	0.345	0.329	3,389,500
2022-08-26	0.360	0.365	0.350	0.355	0.339	3,242,100
2022-08-25	0.355	0.365	0.350	0.365	0.348	2,797,700
2022-08-24	0.355	0.355	0.350	0.355	0.339	1,278,600
2022-08-23	0.355	0.355	0.350	0.355	0.339	2,034,900
2022-08-22	0.355	0.360	0.350	0.360	0.344	1,962,700
2022-08-19	0.365	0.365	0.355	0.360	0.344	3,315,300
2022-08-18	0.365	0.370	0.360	0.360	0.344	2,911,700
2022-08-17	0.375	0.385	0.365	0.365	0.348	6,087,900

← NewerPage 17 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.