Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.355	0.355	0.350	0.355	0.337	97,900
2022-05-19	0.350	0.355	0.350	0.355	0.337	82,300
2022-05-18	0.355	0.355	0.350	0.355	0.337	302,200
2022-05-17	0.355	0.355	0.350	0.350	0.332	132,700
2022-05-13	0.360	0.360	0.355	0.360	0.341	43,900
2022-05-12	0.365	0.365	0.355	0.355	0.337	117,900
2022-05-11	0.360	0.360	0.360	0.360	0.341	50,000
2022-05-10	0.355	0.365	0.355	0.355	0.337	156,100
2022-05-09	0.365	0.365	0.355	0.365	0.346	66,500
2022-05-06	0.360	0.365	0.360	0.365	0.346	122,600
2022-05-05	0.365	0.370	0.360	0.360	0.341	145,100
2022-04-29	0.370	0.370	0.365	0.370	0.351	81,300
2022-04-28	0.385	0.385	0.365	0.370	0.351	74,500
2022-04-27	0.365	0.375	0.365	0.375	0.356	132,000
2022-04-26	0.375	0.375	0.370	0.375	0.356	123,000
2022-04-25	0.370	0.370	0.365	0.370	0.351	293,700
2022-04-22	0.375	0.380	0.370	0.370	0.351	157,100
2022-04-21	0.385	0.385	0.370	0.380	0.360	201,900
2022-04-20	0.385	0.385	0.380	0.385	0.365	35,500
2022-04-18	0.380	0.385	0.370	0.385	0.365	226,100
2022-04-15	0.390	0.390	0.380	0.385	0.365	124,100
2022-04-14	0.385	0.395	0.385	0.385	0.365	184,600
2022-04-13	0.385	0.390	0.385	0.390	0.370	120,200
2022-04-12	0.385	0.390	0.380	0.385	0.365	293,700
2022-04-11	0.390	0.400	0.385	0.390	0.370	349,800
2022-04-08	0.400	0.400	0.390	0.390	0.370	130,000
2022-04-07	0.395	0.405	0.390	0.395	0.375	547,900
2022-04-06	0.380	0.400	0.380	0.400	0.379	1,568,300
2022-04-05	0.360	0.370	0.355	0.370	0.351	657,400
2022-04-04	0.355	0.370	0.350	0.360	0.341	603,200
2022-04-01	0.360	0.365	0.355	0.365	0.346	111,300
2022-03-31	0.360	0.365	0.355	0.365	0.346	185,600
2022-03-30	0.360	0.365	0.360	0.365	0.346	88,100
2022-03-29	0.360	0.365	0.350	0.365	0.346	360,500
2022-03-28	0.370	0.370	0.360	0.365	0.346	72,500
2022-03-25	0.370	0.370	0.365	0.365	0.346	82,000
2022-03-24	0.360	0.365	0.360	0.365	0.346	93,000
2022-03-23	0.365	0.370	0.360	0.365	0.346	175,000
2022-03-22	0.360	0.370	0.360	0.365	0.346	154,700
2022-03-21	0.360	0.365	0.355	0.360	0.341	101,400
2022-03-18	0.365	0.365	0.355	0.365	0.346	103,700
2022-03-17	0.360	0.365	0.355	0.365	0.346	224,000
2022-03-16	0.350	0.360	0.350	0.360	0.341	165,600
2022-03-15	0.355	0.355	0.350	0.355	0.337	194,500
2022-03-14	0.360	0.365	0.355	0.355	0.337	55,000
2022-03-11	0.365	0.370	0.355	0.365	0.346	290,200
2022-03-10	0.355	0.375	0.355	0.370	0.351	213,800
2022-03-09	0.345	0.370	0.345	0.365	0.346	485,600
2022-03-08	0.360	0.360	0.345	0.350	0.332	1,172,600
2022-03-07	0.380	0.380	0.360	0.360	0.341	588,400
2022-03-04	0.370	0.385	0.370	0.380	0.360	293,800
2022-03-03	0.380	0.380	0.365	0.370	0.351	786,700
2022-03-02	0.390	0.390	0.385	0.385	0.365	153,300
2022-03-01	0.385	0.390	0.385	0.390	0.370	255,300
2022-02-28	0.400	0.400	0.385	0.390	0.370	138,300
2022-02-25	0.375	0.400	0.370	0.400	0.379	379,500
2022-02-24	0.390	0.390	0.370	0.375	0.356	945,000
2022-02-23	0.390	0.395	0.390	0.390	0.370	275,100
2022-02-22	0.400	0.400	0.390	0.395	0.375	316,800
2022-02-21	0.400	0.405	0.395	0.405	0.384	211,600

← NewerPage 19 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.