Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.110	1.130	1.090	1.110	1.085	5,991,800
2025-04-25	1.070	1.120	1.060	1.100	1.075	7,443,700
2025-04-24	1.070	1.100	1.050	1.050	1.026	4,580,100
2025-04-23	1.060	1.070	1.040	1.070	1.046	5,513,700
2025-04-22	1.020	1.030	1.000	1.030	1.007	2,401,100
2025-04-21	1.050	1.070	1.030	1.030	1.007	3,781,900
2025-04-18	1.020	1.050	1.010	1.040	1.016	4,441,200
2025-04-17	0.995	1.060	0.985	1.020	0.997	7,870,600
2025-04-16	1.030	1.050	1.000	1.000	0.977	4,051,000
2025-04-15	1.050	1.060	1.020	1.050	1.026	2,149,400
2025-04-14	1.050	1.070	1.030	1.050	1.026	4,503,100
2025-04-11	0.965	1.040	0.965	1.020	0.997	9,478,100
2025-04-10	1.000	1.040	0.960	1.020	0.997	20,245,400
2025-04-09	0.900	0.910	0.875	0.900	0.879	10,167,400
2025-04-08	0.960	0.965	0.885	0.925	0.904	11,298,900
2025-04-07	0.985	0.995	0.900	0.910	0.889	15,494,600
2025-04-04	1.030	1.050	1.010	1.050	1.026	8,002,700
2025-04-03	1.060	1.120	1.050	1.060	1.036	6,842,600
2025-04-02	1.070	1.110	1.060	1.090	1.065	3,520,000
2025-03-28	1.100	1.100	1.070	1.070	1.046	2,565,500
2025-03-27	1.070	1.110	1.060	1.100	1.075	2,150,900
2025-03-26	1.120	1.120	1.060	1.080	1.055	5,318,100
2025-03-25	1.120	1.130	1.090	1.100	1.075	6,463,700
2025-03-24	1.120	1.120	1.080	1.100	1.075	2,587,500
2025-03-21	1.100	1.120	1.090	1.100	1.075	5,393,700
2025-03-20	1.150	1.160	1.080	1.100	1.075	10,537,800
2025-03-19	1.120	1.150	1.100	1.130	1.104	3,489,200
2025-03-17	1.160	1.180	1.120	1.130	1.104	8,934,200
2025-03-14	1.060	1.140	1.050	1.140	1.114	8,865,800
2025-03-13	1.050	1.100	1.050	1.080	1.055	11,248,100
2025-03-12	1.050	1.050	0.995	1.030	1.007	13,444,900
2025-03-11	0.970	1.060	0.935	1.050	1.026	20,707,500
2025-03-10	1.090	1.110	1.000	1.010	0.987	18,174,199
2025-03-07	1.090	1.120	1.080	1.090	1.065	4,629,200
2025-03-06	1.110	1.150	1.070	1.110	1.085	9,779,100
2025-03-05	1.040	1.120	1.040	1.090	1.065	8,207,900
2025-03-04	1.110	1.110	1.040	1.050	1.026	16,025,400
2025-03-03	1.170	1.190	1.120	1.120	1.094	6,570,300
2025-02-28	1.210	1.210	1.150	1.150	1.124	6,412,400
2025-02-27	1.200	1.240	1.190	1.230	1.202	10,744,700
2025-02-26	1.150	1.180	1.110	1.180	1.153	6,320,400
2025-02-25	1.150	1.180	1.090	1.160	1.134	11,714,900
2025-02-24	1.270	1.270	1.130	1.130	1.104	19,811,301
2025-02-21	1.260	1.310	1.230	1.280	1.251	7,492,500
2025-02-20	1.310	1.330	1.250	1.250	1.221	9,788,500
2025-02-19	1.280	1.330	1.280	1.290	1.261	15,183,600
2025-02-18	1.230	1.300	1.230	1.270	1.241	4,931,400
2025-02-17	1.290	1.290	1.240	1.240	1.212	6,756,200
2025-02-14	1.250	1.300	1.250	1.280	1.251	15,419,900
2025-02-13	1.250	1.260	1.220	1.240	1.212	3,385,900
2025-02-12	1.210	1.270	1.200	1.250	1.221	10,066,800
2025-02-10	1.200	1.200	1.170	1.200	1.173	2,435,400
2025-02-07	1.190	1.230	1.160	1.200	1.173	5,835,900
2025-02-06	1.200	1.200	1.160	1.190	1.163	2,344,500
2025-02-05	1.170	1.220	1.160	1.180	1.153	7,253,700
2025-02-04	1.120	1.180	1.120	1.160	1.134	7,440,100
2025-02-03	1.060	1.120	1.050	1.110	1.085	10,296,200
2025-01-31	1.080	1.110	1.060	1.100	1.075	5,270,900
2025-01-28	1.040	1.070	1.000	1.060	1.036	8,944,700
2025-01-27	1.130	1.140	1.050	1.060	1.036	9,641,900

← NewerPage 7 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.