Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.395	0.405	0.390	0.405	0.384	144,600
2022-02-17	0.400	0.405	0.390	0.400	0.379	288,300
2022-02-16	0.395	0.400	0.390	0.400	0.379	162,300
2022-02-15	0.390	0.395	0.390	0.395	0.375	127,600
2022-02-14	0.395	0.400	0.390	0.390	0.370	369,000
2022-02-11	0.390	0.400	0.390	0.400	0.379	228,900
2022-02-10	0.385	0.395	0.385	0.395	0.375	216,100
2022-02-09	0.390	0.395	0.385	0.390	0.370	275,100
2022-02-08	0.380	0.390	0.380	0.390	0.370	58,700
2022-02-07	0.390	0.390	0.380	0.390	0.370	62,100
2022-02-04	0.385	0.390	0.380	0.390	0.370	75,900
2022-02-03	0.385	0.390	0.375	0.390	0.370	159,200
2022-01-31	0.375	0.380	0.370	0.380	0.360	57,600
2022-01-28	0.375	0.380	0.375	0.380	0.360	102,000
2022-01-27	0.380	0.385	0.370	0.380	0.360	198,300
2022-01-26	0.380	0.380	0.365	0.380	0.360	593,800
2022-01-25	0.390	0.390	0.380	0.380	0.360	600,200
2022-01-24	0.395	0.395	0.385	0.390	0.370	445,600
2022-01-21	0.395	0.395	0.390	0.395	0.375	95,200
2022-01-20	0.395	0.400	0.390	0.400	0.379	155,200
2022-01-19	0.395	0.400	0.390	0.395	0.375	463,400
2022-01-17	0.400	0.400	0.395	0.400	0.379	168,600
2022-01-14	0.400	0.400	0.395	0.400	0.379	288,700
2022-01-13	0.405	0.405	0.400	0.400	0.379	402,900
2022-01-12	0.405	0.410	0.405	0.410	0.389	186,600
2022-01-11	0.410	0.410	0.405	0.410	0.389	170,300
2022-01-10	0.415	0.415	0.405	0.415	0.394	155,300
2022-01-07	0.405	0.410	0.405	0.410	0.389	224,700
2022-01-06	0.405	0.420	0.405	0.405	0.384	462,900
2022-01-05	0.395	0.410	0.395	0.405	0.384	467,600
2022-01-04	0.405	0.405	0.395	0.395	0.375	274,800
2022-01-03	0.400	0.405	0.400	0.405	0.384	67,700
2021-12-31	0.410	0.410	0.400	0.405	0.384	176,600
2021-12-30	0.400	0.405	0.400	0.400	0.379	231,100
2021-12-29	0.400	0.410	0.400	0.405	0.384	521,100
2021-12-28	0.400	0.400	0.395	0.400	0.379	418,500
2021-12-27	0.395	0.400	0.395	0.395	0.375	504,100
2021-12-24	0.395	0.400	0.390	0.400	0.379	327,200
2021-12-23	0.400	0.400	0.390	0.395	0.375	828,400
2021-12-22	0.400	0.400	0.395	0.400	0.379	400,700
2021-12-21	0.405	0.405	0.400	0.400	0.379	358,300
2021-12-20	0.400	0.405	0.400	0.405	0.384	184,500
2021-12-17	0.405	0.410	0.400	0.400	0.379	316,300
2021-12-16	0.410	0.410	0.395	0.405	0.384	544,100
2021-12-15	0.410	0.410	0.400	0.410	0.389	460,100
2021-12-14	0.415	0.430	0.410	0.410	0.389	902,500
2021-12-13	0.420	0.420	0.400	0.410	0.389	823,500
2021-12-10	0.410	0.420	0.405	0.415	0.394	359,400
2021-12-09	0.405	0.410	0.405	0.405	0.384	194,500
2021-12-08	0.415	0.415	0.395	0.405	0.384	1,379,700
2021-12-07	0.405	0.420	0.400	0.410	0.389	962,200
2021-12-06	0.415	0.415	0.400	0.405	0.384	1,499,000
2021-12-02	0.415	0.420	0.405	0.415	0.394	995,400
2021-12-01	0.415	0.415	0.410	0.415	0.394	744,500
2021-11-30	0.415	0.435	0.415	0.415	0.394	868,000
2021-11-29	0.420	0.420	0.400	0.415	0.394	1,707,400
2021-11-26	0.455	0.455	0.425	0.425	0.403	2,656,500
2021-11-25	0.460	0.460	0.450	0.450	0.427	878,400
2021-11-24	0.465	0.470	0.460	0.460	0.436	801,000
2021-11-23	0.475	0.480	0.465	0.470	0.446	571,600

← NewerPage 20 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.