Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.120	2.180	2.100	2.100	2.074	7,855,200
2026-04-20	2.100	2.170	2.080	2.130	2.103	10,918,100
2026-04-17	2.100	2.130	2.070	2.110	2.083	6,908,000
2026-04-16	2.110	2.120	2.060	2.100	2.074	6,644,000
2026-04-15	2.080	2.120	2.070	2.110	2.083	7,972,000
2026-04-14	2.020	2.110	2.010	2.050	2.024	13,232,500
2026-04-13	1.930	1.990	1.900	1.980	1.955	5,662,100
2026-04-10	1.910	2.000	1.910	1.990	1.965	7,070,400
2026-04-09	1.950	1.950	1.890	1.900	1.876	3,300,400
2026-04-08	1.940	1.980	1.920	1.970	1.945	9,787,400
2026-04-07	1.880	1.900	1.840	1.870	1.846	2,374,900
2026-04-06	1.900	1.900	1.840	1.880	1.856	4,607,000
2026-04-03	1.890	1.940	1.870	1.920	1.896	3,599,400
2026-04-02	1.940	1.950	1.850	1.870	1.846	5,368,600
2026-04-01	1.850	1.950	1.820	1.950	1.925	7,919,900
2026-03-31	1.760	1.820	1.750	1.790	1.768	2,729,100
2026-03-30	1.820	1.840	1.750	1.760	1.738	6,050,100
2026-03-27	1.880	1.920	1.860	1.860	1.837	2,310,600
2026-03-26	1.930	1.940	1.880	1.900	1.876	4,155,200
2026-03-25	1.910	1.960	1.880	1.930	1.906	3,883,400
2026-03-24	1.920	1.920	1.820	1.910	1.886	4,248,800
2026-03-19	1.950	1.990	1.910	1.920	1.896	5,145,000
2026-03-18	1.900	2.020	1.880	2.020	1.995	8,409,700
2026-03-17	1.850	1.900	1.820	1.880	1.856	5,209,100
2026-03-16	1.820	1.840	1.800	1.810	1.787	3,070,800
2026-03-13	1.860	1.910	1.810	1.820	1.797	6,735,300
2026-03-12	1.940	1.940	1.860	1.890	1.866	10,400,500
2026-03-11	1.850	2.020	1.800	1.980	1.955	13,545,900
2026-03-10	1.750	1.870	1.710	1.830	1.807	16,383,700
2026-03-09	1.690	1.700	1.600	1.670	1.649	14,583,700
2026-03-06	1.910	1.910	1.750	1.800	1.777	12,907,600
2026-03-05	2.010	2.010	1.910	1.910	1.886	4,890,000
2026-03-04	1.980	2.040	1.940	1.980	1.955	4,007,000
2026-03-03	2.010	2.060	1.970	1.980	1.955	4,842,700
2026-03-02	2.050	2.090	1.980	1.980	1.955	5,210,000
2026-02-27	2.130	2.140	2.070	2.090	2.064	4,510,100
2026-02-26	2.110	2.150	2.090	2.120	2.093	2,499,400
2026-02-25	2.060	2.130	2.060	2.110	2.083	5,005,000
2026-02-24	2.120	2.130	2.040	2.050	2.024	4,347,900
2026-02-23	2.110	2.150	2.100	2.130	2.103	2,151,800
2026-02-20	2.120	2.130	2.080	2.100	2.074	1,550,700
2026-02-19	2.070	2.150	2.070	2.130	2.103	2,452,400
2026-02-16	2.060	2.070	2.030	2.070	2.044	839,900
2026-02-13	2.070	2.090	2.050	2.050	2.024	3,300,500
2026-02-12	2.090	2.110	2.070	2.090	2.064	1,850,700
2026-02-11	2.120	2.140	2.070	2.090	2.064	2,869,000
2026-02-10	2.150	2.170	2.100	2.120	2.093	1,760,700
2026-02-09	2.080	2.200	2.060	2.150	2.123	7,412,800
2026-02-06	1.980	2.080	1.960	2.060	2.034	10,411,800
2026-02-05	2.120	2.130	2.000	2.010	1.985	7,567,300
2026-02-04	2.130	2.130	2.050	2.070	2.044	3,149,400
2026-02-03	2.080	2.140	2.080	2.120	2.093	4,635,900
2026-01-30	2.070	2.130	2.030	2.070	2.044	9,464,600
2026-01-29	2.070	2.140	2.020	2.070	2.044	9,667,500
2026-01-28	2.180	2.180	2.060	2.060	2.034	13,457,700
2026-01-27	2.240	2.270	2.130	2.170	2.143	8,688,000
2026-01-26	2.290	2.310	2.210	2.240	2.212	7,422,000
2026-01-23	2.350	2.380	2.270	2.290	2.261	5,974,600
2026-01-22	2.370	2.390	2.320	2.350	2.320	3,888,100
2026-01-21	2.300	2.380	2.300	2.360	2.330	2,359,600

← NewerPage 3 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.