Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.710	1.750	1.690	1.720	1.690	13,066,100
2025-07-24	1.680	1.720	1.660	1.720	1.690	9,285,300
2025-07-23	1.620	1.670	1.620	1.670	1.641	7,433,600
2025-07-22	1.660	1.700	1.620	1.630	1.601	8,638,600
2025-07-21	1.660	1.720	1.650	1.660	1.631	10,597,600
2025-07-18	1.670	1.680	1.640	1.680	1.651	7,556,400
2025-07-17	1.660	1.680	1.640	1.660	1.631	6,396,600
2025-07-16	1.610	1.670	1.610	1.650	1.621	13,863,700
2025-07-15	1.580	1.610	1.570	1.610	1.582	12,186,900
2025-07-14	1.540	1.570	1.510	1.570	1.543	6,446,000
2025-07-11	1.570	1.580	1.540	1.550	1.523	5,597,000
2025-07-10	1.570	1.580	1.540	1.570	1.543	8,622,100
2025-07-09	1.490	1.580	1.490	1.570	1.534	10,911,000
2025-07-08	1.450	1.530	1.450	1.500	1.466	6,640,000
2025-07-07	1.480	1.500	1.420	1.490	1.456	16,442,400
2025-07-04	1.500	1.550	1.490	1.540	1.505	7,929,900
2025-07-03	1.460	1.520	1.450	1.500	1.466	10,556,100
2025-07-02	1.480	1.490	1.450	1.470	1.436	6,172,300
2025-07-01	1.440	1.490	1.420	1.480	1.446	11,191,900
2025-06-30	1.450	1.460	1.420	1.440	1.407	5,894,700
2025-06-26	1.410	1.450	1.410	1.440	1.407	11,160,500
2025-06-25	1.380	1.410	1.380	1.400	1.368	17,856,699
2025-06-24	1.390	1.400	1.350	1.370	1.339	12,627,000
2025-06-23	1.320	1.380	1.310	1.370	1.339	9,685,200
2025-06-20	1.400	1.420	1.350	1.360	1.329	11,233,600
2025-06-19	1.360	1.400	1.350	1.400	1.368	11,142,500
2025-06-18	1.340	1.360	1.340	1.360	1.329	4,573,500
2025-06-17	1.360	1.380	1.330	1.340	1.309	4,071,400
2025-06-16	1.330	1.360	1.320	1.360	1.329	5,220,900
2025-06-13	1.340	1.350	1.300	1.340	1.309	8,978,400
2025-06-12	1.340	1.380	1.340	1.370	1.339	9,353,000
2025-06-11	1.300	1.350	1.300	1.340	1.309	15,833,800
2025-06-10	1.290	1.290	1.260	1.290	1.261	4,923,000
2025-06-09	1.290	1.310	1.280	1.290	1.261	12,066,900
2025-06-06	1.260	1.280	1.250	1.280	1.251	5,947,700
2025-06-05	1.240	1.270	1.240	1.260	1.231	8,107,300
2025-06-04	1.230	1.250	1.170	1.240	1.212	5,365,500
2025-06-03	1.270	1.270	1.220	1.220	1.192	5,846,800
2025-05-30	1.280	1.290	1.240	1.250	1.221	9,596,800
2025-05-29	1.240	1.270	1.210	1.260	1.231	8,126,500
2025-05-28	1.280	1.290	1.210	1.220	1.192	17,529,400
2025-05-27	1.250	1.270	1.240	1.260	1.231	3,556,600
2025-05-26	1.240	1.250	1.230	1.250	1.221	1,827,300
2025-05-23	1.230	1.280	1.230	1.240	1.212	4,912,400
2025-05-22	1.230	1.250	1.210	1.230	1.202	6,017,000
2025-05-21	1.280	1.290	1.250	1.250	1.221	3,041,100
2025-05-20	1.240	1.300	1.240	1.270	1.241	5,977,000
2025-05-19	1.260	1.260	1.220	1.230	1.202	8,898,700
2025-05-16	1.270	1.290	1.240	1.270	1.241	8,160,200
2025-05-15	1.290	1.310	1.270	1.270	1.241	8,392,700
2025-05-14	1.230	1.320	1.220	1.290	1.261	15,332,600
2025-05-13	1.200	1.230	1.190	1.230	1.202	7,152,500
2025-05-09	1.190	1.200	1.160	1.180	1.153	4,367,600
2025-05-08	1.190	1.200	1.170	1.180	1.153	7,835,500
2025-05-07	1.160	1.200	1.140	1.170	1.143	11,425,300
2025-05-06	1.080	1.180	1.080	1.150	1.124	15,746,900
2025-05-05	1.120	1.140	1.080	1.090	1.065	6,490,100
2025-05-02	1.120	1.140	1.110	1.120	1.094	5,849,100
2025-04-30	1.110	1.140	1.110	1.120	1.094	1,427,700
2025-04-29	1.110	1.140	1.100	1.110	1.085	3,568,100

← NewerPage 6 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.