Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.360	0.375	0.360	0.375	0.358	4,477,800
2022-08-15	0.365	0.370	0.360	0.360	0.344	871,400
2022-08-12	0.360	0.365	0.350	0.365	0.348	5,036,800
2022-08-11	0.375	0.375	0.360	0.365	0.348	4,213,300
2022-08-10	0.375	0.380	0.360	0.370	0.353	7,582,500
2022-08-09	0.365	0.380	0.365	0.375	0.358	9,577,300
2022-08-08	0.370	0.370	0.360	0.365	0.348	3,389,100
2022-08-05	0.370	0.375	0.365	0.370	0.353	1,907,500
2022-08-04	0.370	0.380	0.365	0.370	0.353	6,897,400
2022-08-03	0.360	0.370	0.355	0.365	0.348	1,366,000
2022-08-02	0.360	0.370	0.355	0.360	0.344	2,092,800
2022-08-01	0.365	0.375	0.360	0.365	0.348	3,425,600
2022-07-29	0.370	0.375	0.360	0.360	0.344	2,934,300
2022-07-28	0.370	0.380	0.365	0.370	0.353	4,575,000
2022-07-27	0.365	0.375	0.360	0.370	0.353	5,054,300
2022-07-26	0.360	0.370	0.355	0.365	0.348	4,432,300
2022-07-25	0.360	0.360	0.350	0.360	0.344	2,903,900
2022-07-22	0.350	0.365	0.350	0.360	0.344	3,263,300
2022-07-21	0.365	0.370	0.345	0.355	0.339	5,446,100
2022-07-20	0.370	0.380	0.365	0.370	0.353	3,550,500
2022-07-19	0.365	0.380	0.360	0.370	0.353	6,500,500
2022-07-18	0.340	0.360	0.340	0.355	0.339	1,443,300
2022-07-15	0.335	0.335	0.325	0.335	0.320	99,600
2022-07-14	0.340	0.340	0.325	0.340	0.325	161,700
2022-07-13	0.330	0.330	0.325	0.325	0.308	120,800
2022-07-12	0.330	0.335	0.330	0.330	0.313	132,500
2022-07-08	0.330	0.340	0.330	0.330	0.313	30,400
2022-07-07	0.330	0.340	0.330	0.340	0.323	83,000
2022-07-06	0.335	0.340	0.330	0.335	0.318	136,100
2022-07-05	0.335	0.340	0.335	0.340	0.323	49,900
2022-07-04	0.335	0.340	0.335	0.340	0.323	73,700
2022-07-01	0.335	0.340	0.335	0.340	0.323	82,100
2022-06-30	0.345	0.345	0.335	0.340	0.323	154,300
2022-06-29	0.335	0.340	0.335	0.340	0.323	396,000
2022-06-28	0.345	0.345	0.330	0.335	0.318	131,000
2022-06-27	0.330	0.335	0.325	0.335	0.318	371,400
2022-06-24	0.330	0.330	0.325	0.330	0.313	26,100
2022-06-23	0.330	0.330	0.325	0.330	0.313	69,000
2022-06-22	0.325	0.330	0.325	0.330	0.313	128,000
2022-06-21	0.325	0.335	0.325	0.325	0.308	510,000
2022-06-20	0.315	0.325	0.315	0.325	0.308	494,300
2022-06-17	0.315	0.320	0.315	0.320	0.304	739,200
2022-06-16	0.325	0.325	0.315	0.320	0.304	282,000
2022-06-15	0.320	0.325	0.320	0.325	0.308	216,000
2022-06-14	0.320	0.330	0.320	0.320	0.304	720,400
2022-06-13	0.330	0.340	0.325	0.330	0.313	776,100
2022-06-10	0.330	0.340	0.330	0.340	0.323	170,400
2022-06-09	0.340	0.345	0.335	0.340	0.323	522,500
2022-06-08	0.345	0.345	0.345	0.345	0.327	5,000
2022-06-07	0.345	0.345	0.340	0.345	0.327	77,800
2022-06-03	0.345	0.345	0.340	0.345	0.327	112,600
2022-06-02	0.340	0.345	0.340	0.345	0.327	291,900
2022-06-01	0.350	0.350	0.340	0.345	0.327	174,600
2022-05-31	0.345	0.350	0.345	0.350	0.332	45,100
2022-05-30	0.345	0.350	0.340	0.350	0.332	49,100
2022-05-27	0.340	0.350	0.340	0.350	0.332	194,600
2022-05-26	0.345	0.345	0.340	0.345	0.327	488,300
2022-05-25	0.345	0.350	0.340	0.350	0.332	68,900
2022-05-24	0.355	0.355	0.340	0.350	0.332	676,100
2022-05-23	0.355	0.355	0.345	0.350	0.332	80,200

← NewerPage 18 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.