Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.320	2.350	2.290	2.310	2.299	2,232,200
2026-07-20	2.230	2.340	2.220	2.310	2.299	4,876,400
2026-07-17	2.290	2.300	2.220	2.230	2.219	2,927,300
2026-07-16	2.340	2.340	2.290	2.300	2.289	1,540,200
2026-07-15	2.280	2.340	2.270	2.340	2.329	2,860,500
2026-07-14	2.290	2.290	2.220	2.280	2.269	2,792,400
2026-07-13	2.300	2.320	2.270	2.290	2.279	2,264,600
2026-07-10	2.360	2.370	2.300	2.300	2.289	1,159,800
2026-07-09	2.330	2.370	2.310	2.340	2.329	2,496,700
2026-07-08	2.320	2.400	2.320	2.320	2.291	4,401,600
2026-07-07	2.400	2.450	2.320	2.320	2.291	4,406,300
2026-07-06	2.430	2.430	2.360	2.430	2.399	2,896,300
2026-07-03	2.370	2.430	2.360	2.410	2.380	6,940,800
2026-07-02	2.360	2.380	2.320	2.340	2.311	2,738,100
2026-07-01	2.370	2.420	2.350	2.360	2.330	4,368,600
2026-06-30	2.350	2.410	2.330	2.370	2.340	6,701,300
2026-06-29	2.220	2.390	2.220	2.350	2.320	10,084,500
2026-06-26	2.240	2.270	2.210	2.220	2.192	2,369,600
2026-06-25	2.260	2.350	2.250	2.260	2.232	11,438,300
2026-06-24	2.160	2.250	2.150	2.240	2.212	4,617,900
2026-06-23	2.230	2.250	2.140	2.150	2.123	4,144,100
2026-06-22	2.280	2.280	2.210	2.230	2.202	3,537,100
2026-06-19	2.250	2.300	2.190	2.260	2.232	7,398,600
2026-06-18	2.220	2.280	2.210	2.240	2.212	2,799,600
2026-06-16	2.290	2.350	2.210	2.250	2.222	11,038,800
2026-06-15	2.140	2.290	2.140	2.280	2.251	16,607,801
2026-06-12	2.120	2.140	2.090	2.110	2.083	5,551,500
2026-06-11	2.010	2.100	2.000	2.090	2.064	4,141,800
2026-06-10	2.150	2.180	2.050	2.060	2.034	8,349,300
2026-06-09	2.200	2.250	2.150	2.180	2.153	9,180,200
2026-06-08	2.250	2.270	2.160	2.180	2.153	9,709,600
2026-06-05	2.110	2.310	2.070	2.310	2.281	18,949,699
2026-06-04	2.070	2.120	2.040	2.100	2.074	7,171,000
2026-06-03	2.070	2.100	2.030	2.070	2.044	4,120,400
2026-05-29	2.120	2.150	2.060	2.070	2.044	6,475,600
2026-05-28	2.050	2.170	2.040	2.120	2.093	11,535,900
2026-05-26	2.080	2.090	2.030	2.060	2.034	2,413,600
2026-05-25	2.060	2.100	2.040	2.070	2.044	4,490,900
2026-05-22	1.970	2.070	1.950	2.060	2.034	3,624,400
2026-05-21	1.970	2.010	1.960	1.960	1.935	3,064,900
2026-05-20	1.990	1.990	1.950	1.970	1.945	1,440,600
2026-05-19	1.960	2.000	1.940	1.990	1.965	5,323,100
2026-05-18	1.980	1.980	1.930	1.960	1.935	3,341,000
2026-05-15	1.980	2.000	1.940	1.990	1.965	3,646,700
2026-05-14	2.020	2.050	1.970	1.990	1.965	5,405,600
2026-05-13	1.960	2.010	1.940	2.010	1.985	3,761,400
2026-05-12	2.000	2.000	1.940	1.960	1.935	2,943,100
2026-05-11	2.030	2.040	1.970	2.000	1.975	3,827,500
2026-05-08	2.030	2.050	1.970	2.030	2.004	2,399,600
2026-05-07	2.030	2.050	2.000	2.040	2.014	5,674,800
2026-05-06	1.940	2.010	1.940	2.010	1.985	4,456,400
2026-05-05	1.940	1.950	1.920	1.930	1.906	1,378,400
2026-05-04	1.890	1.970	1.890	1.950	1.925	3,060,200
2026-04-30	1.920	1.920	1.870	1.890	1.866	3,653,500
2026-04-29	1.950	1.960	1.910	1.920	1.896	2,018,300
2026-04-28	1.910	1.960	1.880	1.950	1.925	5,131,600
2026-04-27	1.950	1.950	1.870	1.910	1.886	8,262,400
2026-04-24	1.980	1.980	1.920	1.950	1.925	7,109,400
2026-04-23	2.000	2.020	1.920	1.980	1.955	14,464,800
2026-04-22	2.100	2.110	1.960	1.980	1.955	19,725,900

← NewerPage 2 of 21 · 1,225 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.