Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.300	2.380	2.300	2.360	2.330	2,359,600
2026-01-20	2.380	2.480	2.320	2.330	2.301	8,743,400
2026-01-19	2.430	2.430	2.360	2.380	2.350	3,394,500
2026-01-16	2.250	2.450	2.230	2.440	2.409	19,823,500
2026-01-15	2.220	2.250	2.180	2.240	2.212	3,610,800
2026-01-14	2.220	2.220	2.160	2.220	2.192	9,218,100
2026-01-13	2.300	2.310	2.220	2.220	2.192	5,120,900
2026-01-12	2.260	2.310	2.250	2.300	2.271	5,954,400
2026-01-09	2.280	2.310	2.230	2.250	2.222	7,855,500
2026-01-08	2.210	2.310	2.180	2.280	2.251	7,056,600
2026-01-07	2.180	2.240	2.180	2.210	2.182	5,912,500
2026-01-06	2.170	2.270	2.120	2.180	2.153	10,479,900
2026-01-05	2.240	2.270	2.170	2.170	2.143	3,593,300
2026-01-02	2.280	2.290	2.220	2.240	2.212	3,016,800
2025-12-31	2.300	2.310	2.270	2.290	2.261	1,726,000
2025-12-30	2.290	2.310	2.270	2.300	2.271	1,504,300
2025-12-29	2.300	2.330	2.280	2.290	2.261	2,318,800
2025-12-26	2.290	2.310	2.270	2.280	2.251	1,679,800
2025-12-24	2.310	2.350	2.290	2.290	2.261	5,462,200
2025-12-23	2.270	2.310	2.250	2.310	2.281	5,491,800
2025-12-22	2.230	2.280	2.200	2.270	2.241	4,564,600
2025-12-19	2.220	2.240	2.160	2.230	2.202	4,116,800
2025-12-18	2.160	2.220	2.150	2.220	2.192	4,727,800
2025-12-17	2.090	2.170	2.080	2.170	2.143	4,287,000
2025-12-16	2.140	2.140	2.060	2.090	2.064	3,443,300
2025-12-15	2.150	2.160	2.120	2.140	2.113	2,405,900
2025-12-12	2.130	2.170	2.110	2.150	2.123	3,711,100
2025-12-11	2.100	2.160	2.090	2.110	2.083	4,727,300
2025-12-10	2.100	2.100	2.080	2.090	2.064	3,028,600
2025-12-09	2.110	2.110	2.060	2.090	2.064	1,170,100
2025-12-08	2.110	2.120	2.070	2.110	2.083	2,394,400
2025-12-05	2.100	2.130	2.040	2.090	2.064	2,520,900
2025-12-04	2.100	2.130	2.080	2.100	2.074	3,352,300
2025-12-03	2.030	2.100	1.990	2.100	2.074	6,178,700
2025-12-02	2.020	2.080	1.980	2.010	1.985	5,436,700
2025-12-01	2.080	2.120	2.020	2.030	2.004	6,763,400
2025-11-28	2.100	2.120	2.060	2.090	2.064	6,598,300
2025-11-27	2.140	2.140	2.070	2.080	2.054	6,347,600
2025-11-26	2.200	2.210	2.110	2.130	2.103	5,883,900
2025-11-25	2.070	2.210	2.070	2.190	2.162	7,698,800
2025-11-24	2.070	2.090	2.010	2.050	2.024	6,678,000
2025-11-21	2.100	2.110	2.040	2.070	2.044	10,183,500
2025-11-20	2.060	2.170	2.050	2.160	2.133	10,357,700
2025-11-19	2.040	2.060	1.990	2.040	2.014	4,614,600
2025-11-18	2.110	2.110	2.040	2.040	2.014	6,531,000
2025-11-17	2.150	2.180	2.120	2.120	2.093	2,622,100
2025-11-14	2.200	2.210	2.140	2.140	2.113	5,246,200
2025-11-13	2.110	2.220	2.110	2.210	2.182	9,581,000
2025-11-12	2.140	2.160	2.110	2.110	2.083	9,071,200
2025-11-11	2.060	2.160	2.060	2.130	2.103	14,999,600
2025-11-10	2.020	2.060	1.990	2.030	2.004	7,338,800
2025-11-07	2.000	2.060	1.980	2.010	1.985	3,328,400
2025-11-06	2.020	2.050	1.980	2.020	1.995	3,735,400
2025-11-05	1.970	2.060	1.950	2.020	1.995	4,435,600
2025-11-04	2.040	2.050	1.990	2.010	1.985	3,751,800
2025-11-03	2.050	2.100	2.020	2.030	2.004	4,241,600
2025-10-31	2.040	2.080	2.040	2.050	2.024	2,731,300
2025-10-30	2.100	2.110	2.020	2.040	2.014	7,495,500
2025-10-29	2.020	2.140	2.010	2.120	2.093	5,579,300
2025-10-28	2.050	2.050	1.990	2.020	1.995	5,628,500

← NewerPage 4 of 21 · 1,226 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.