Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.190	1.190	1.130	1.130	1.104	7,183,500
2025-01-23	1.200	1.210	1.180	1.190	1.163	4,063,200
2025-01-22	1.250	1.260	1.200	1.200	1.173	7,466,200
2025-01-21	1.190	1.260	1.170	1.240	1.212	9,670,200
2025-01-20	1.180	1.210	1.150	1.170	1.143	8,971,600
2025-01-17	1.130	1.180	1.070	1.170	1.143	10,039,100
2025-01-16	1.210	1.210	1.110	1.140	1.114	15,140,000
2025-01-15	1.220	1.260	1.150	1.170	1.143	10,904,100
2025-01-14	1.210	1.250	1.200	1.210	1.182	9,585,900
2025-01-13	1.290	1.290	1.180	1.180	1.153	15,785,100
2025-01-10	1.270	1.310	1.260	1.300	1.270	5,317,000
2025-01-09	1.320	1.330	1.240	1.270	1.241	13,869,500
2025-01-08	1.350	1.370	1.290	1.310	1.280	8,030,400
2025-01-07	1.380	1.390	1.330	1.350	1.319	12,440,700
2025-01-06	1.300	1.370	1.280	1.370	1.339	12,666,800
2025-01-03	1.240	1.300	1.240	1.300	1.270	15,509,800
2025-01-02	1.230	1.250	1.220	1.240	1.212	3,719,800
2024-12-31	1.230	1.250	1.200	1.230	1.202	5,788,300
2024-12-30	1.180	1.240	1.170	1.230	1.202	20,121,500
2024-12-27	1.160	1.180	1.150	1.170	1.143	8,276,300
2024-12-26	1.100	1.180	1.080	1.160	1.134	15,006,500
2024-12-24	1.070	1.100	1.060	1.090	1.065	2,854,600
2024-12-23	1.100	1.100	1.060	1.070	1.046	3,134,800
2024-12-20	1.120	1.120	1.070	1.070	1.046	3,502,200
2024-12-19	1.060	1.120	1.040	1.120	1.094	6,334,200
2024-12-18	1.060	1.110	1.060	1.080	1.055	3,755,200
2024-12-17	1.110	1.110	1.050	1.080	1.055	8,790,000
2024-12-16	1.130	1.140	1.100	1.110	1.085	3,517,600
2024-12-13	1.140	1.150	1.120	1.130	1.104	3,632,400
2024-12-12	1.120	1.160	1.110	1.140	1.114	14,998,500
2024-12-11	1.130	1.130	1.100	1.110	1.085	6,069,100
2024-12-10	1.110	1.130	1.090	1.130	1.104	9,836,200
2024-12-09	1.120	1.130	1.080	1.110	1.077	7,873,600
2024-12-06	1.030	1.140	1.030	1.120	1.087	19,060,801
2024-12-05	1.060	1.070	1.020	1.030	1.000	4,087,400
2024-12-04	1.040	1.070	1.030	1.050	1.019	7,964,700
2024-12-03	1.010	1.040	1.010	1.040	1.009	9,545,900
2024-12-02	1.020	1.040	1.000	1.010	0.980	4,928,200
2024-11-29	0.990	1.020	0.980	1.020	0.990	8,160,500
2024-11-28	0.975	1.030	0.975	0.995	0.966	20,043,400
2024-11-27	0.985	0.990	0.965	0.975	0.946	9,580,200
2024-11-26	0.990	0.990	0.960	0.965	0.937	4,483,400
2024-11-25	0.970	0.985	0.960	0.985	0.956	3,597,900
2024-11-22	0.965	0.975	0.955	0.970	0.941	3,000,000
2024-11-21	0.990	1.010	0.955	0.965	0.937	16,798,699
2024-11-20	0.965	0.990	0.960	0.985	0.956	6,973,500
2024-11-19	0.965	0.980	0.955	0.965	0.937	6,557,300
2024-11-18	0.950	0.990	0.940	0.960	0.932	19,673,400
2024-11-15	0.960	0.970	0.940	0.950	0.922	7,408,500
2024-11-14	0.925	0.975	0.925	0.960	0.932	22,636,699
2024-11-13	0.895	0.925	0.885	0.925	0.898	2,624,600
2024-11-12	0.900	0.915	0.895	0.895	0.869	1,040,800
2024-11-11	0.900	0.925	0.890	0.900	0.874	2,970,500
2024-11-08	0.900	0.910	0.880	0.900	0.874	1,611,200
2024-11-07	0.920	0.930	0.885	0.900	0.874	1,778,400
2024-11-06	0.895	0.915	0.890	0.910	0.883	5,228,100
2024-11-05	0.830	0.890	0.830	0.890	0.864	4,620,500
2024-11-04	0.860	0.870	0.825	0.825	0.801	10,254,800
2024-11-01	0.895	0.905	0.865	0.865	0.840	7,265,400
2024-10-30	0.915	0.930	0.900	0.910	0.883	4,943,300

← NewerPage 8 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.