Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.000	2.090	2.000	2.060	2.034	5,680,800
2025-10-23	1.930	2.050	1.900	2.000	1.975	8,658,800
2025-10-22	2.010	2.020	1.930	1.950	1.925	15,311,200
2025-10-21	2.110	2.110	2.010	2.030	2.004	7,939,900
2025-10-17	2.170	2.170	2.050	2.060	2.034	9,312,900
2025-10-16	2.180	2.240	2.180	2.190	2.162	5,982,900
2025-10-15	2.160	2.220	2.120	2.180	2.153	7,503,800
2025-10-14	2.220	2.260	2.120	2.170	2.143	7,028,100
2025-10-13	2.200	2.230	2.130	2.200	2.172	4,820,600
2025-10-10	2.220	2.260	2.220	2.250	2.222	2,611,500
2025-10-09	2.270	2.280	2.200	2.210	2.182	2,886,000
2025-10-08	2.300	2.300	2.250	2.270	2.241	1,843,000
2025-10-07	2.290	2.310	2.160	2.290	2.261	8,668,300
2025-10-06	2.390	2.410	2.290	2.290	2.261	4,885,700
2025-10-03	2.350	2.390	2.340	2.380	2.350	3,698,300
2025-10-02	2.310	2.360	2.310	2.350	2.320	4,297,100
2025-10-01	2.330	2.370	2.300	2.310	2.281	3,227,100
2025-09-30	2.360	2.390	2.300	2.330	2.301	3,053,100
2025-09-29	2.400	2.400	2.330	2.360	2.330	3,900,700
2025-09-26	2.420	2.480	2.390	2.400	2.358	5,899,900
2025-09-25	2.290	2.520	2.290	2.420	2.378	12,351,100
2025-09-24	2.290	2.300	2.260	2.290	2.250	2,679,700
2025-09-23	2.100	2.290	2.100	2.290	2.250	7,471,600
2025-09-22	2.120	2.130	2.090	2.100	2.063	2,286,600
2025-09-19	2.120	2.140	2.080	2.120	2.083	3,998,700
2025-09-18	2.050	2.140	2.050	2.120	2.083	5,147,900
2025-09-17	2.160	2.160	2.030	2.050	2.014	12,214,400
2025-09-12	2.130	2.160	2.120	2.130	2.093	1,794,200
2025-09-11	2.120	2.170	2.100	2.130	2.093	4,797,600
2025-09-10	2.120	2.140	2.110	2.130	2.093	1,408,700
2025-09-09	2.090	2.140	2.090	2.120	2.083	2,571,400
2025-09-08	2.100	2.120	2.080	2.090	2.053	4,415,500
2025-09-04	2.110	2.150	2.080	2.090	2.053	4,213,300
2025-09-03	2.010	2.150	2.010	2.110	2.073	8,500,700
2025-09-02	2.050	2.060	1.990	2.010	1.975	5,987,200
2025-08-29	2.000	2.050	2.000	2.040	2.004	7,247,700
2025-08-28	2.020	2.040	1.990	2.000	1.965	1,922,900
2025-08-27	1.980	2.060	1.980	2.020	1.985	7,078,700
2025-08-26	1.950	2.000	1.900	1.970	1.936	8,924,600
2025-08-25	1.920	1.940	1.890	1.900	1.867	4,124,900
2025-08-22	1.920	1.950	1.910	1.910	1.877	3,450,900
2025-08-21	1.870	1.940	1.860	1.940	1.906	5,414,100
2025-08-20	1.910	1.910	1.820	1.880	1.847	7,381,600
2025-08-19	1.920	1.950	1.890	1.910	1.877	5,800,200
2025-08-18	1.880	1.940	1.880	1.920	1.886	6,252,100
2025-08-15	1.840	1.890	1.820	1.880	1.847	6,095,500
2025-08-14	1.860	1.870	1.800	1.840	1.808	6,522,900
2025-08-13	1.850	1.880	1.850	1.850	1.818	3,486,600
2025-08-12	1.870	1.880	1.830	1.850	1.818	3,535,400
2025-08-11	1.860	1.900	1.850	1.870	1.837	5,376,800
2025-08-08	1.830	1.870	1.800	1.860	1.827	3,946,500
2025-08-07	1.800	1.840	1.750	1.820	1.788	7,634,400
2025-08-06	1.830	1.840	1.780	1.800	1.768	10,020,800
2025-08-05	1.770	1.850	1.770	1.820	1.788	8,782,700
2025-08-04	1.760	1.780	1.750	1.760	1.729	4,012,600
2025-08-01	1.730	1.780	1.720	1.780	1.749	8,956,600
2025-07-31	1.750	1.760	1.710	1.720	1.690	7,031,700
2025-07-30	1.720	1.760	1.620	1.750	1.719	14,736,600
2025-07-29	1.720	1.750	1.700	1.730	1.700	6,250,000
2025-07-28	1.720	1.760	1.720	1.720	1.690	6,531,100

← NewerPage 5 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.