Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.905	0.925	0.900	0.915	0.888	5,452,400
2024-10-28	0.920	0.930	0.890	0.905	0.878	2,666,800
2024-10-25	0.930	0.935	0.895	0.920	0.893	8,459,400
2024-10-24	0.915	0.945	0.905	0.935	0.908	9,497,200
2024-10-23	0.870	0.915	0.870	0.915	0.888	13,972,600
2024-10-22	0.865	0.880	0.850	0.870	0.844	4,755,800
2024-10-21	0.875	0.875	0.840	0.860	0.835	4,173,000
2024-10-18	0.845	0.870	0.840	0.870	0.844	4,859,700
2024-10-17	0.835	0.850	0.835	0.845	0.820	1,077,300
2024-10-16	0.835	0.850	0.825	0.830	0.806	1,483,700
2024-10-15	0.825	0.840	0.825	0.840	0.815	2,222,500
2024-10-14	0.840	0.850	0.825	0.825	0.801	2,203,700
2024-10-11	0.855	0.860	0.835	0.835	0.810	1,563,100
2024-10-10	0.850	0.860	0.845	0.860	0.835	1,467,200
2024-10-09	0.820	0.850	0.820	0.845	0.820	3,008,300
2024-10-08	0.815	0.825	0.800	0.820	0.796	4,699,900
2024-10-07	0.815	0.830	0.800	0.820	0.796	3,752,200
2024-10-04	0.815	0.815	0.795	0.815	0.791	2,758,100
2024-10-03	0.840	0.840	0.800	0.805	0.781	4,731,200
2024-10-02	0.840	0.840	0.815	0.825	0.801	2,788,800
2024-10-01	0.830	0.850	0.830	0.845	0.820	1,142,900
2024-09-30	0.845	0.850	0.825	0.830	0.806	1,431,700
2024-09-27	0.875	0.875	0.840	0.845	0.820	1,937,300
2024-09-26	0.885	0.890	0.870	0.875	0.849	1,434,800
2024-09-25	0.895	0.910	0.880	0.885	0.859	7,488,900
2024-09-24	0.885	0.890	0.855	0.890	0.864	4,795,200
2024-09-23	0.880	0.890	0.870	0.870	0.844	5,741,800
2024-09-20	0.880	0.885	0.860	0.875	0.849	4,677,800
2024-09-19	0.845	0.865	0.835	0.860	0.835	4,382,400
2024-09-18	0.845	0.850	0.820	0.830	0.806	1,181,600
2024-09-17	0.835	0.855	0.815	0.845	0.820	4,083,800
2024-09-13	0.810	0.835	0.805	0.830	0.806	3,863,200
2024-09-12	0.760	0.815	0.760	0.810	0.786	4,574,700
2024-09-11	0.770	0.785	0.750	0.750	0.728	4,796,200
2024-09-10	0.800	0.810	0.765	0.790	0.767	5,876,400
2024-09-09	0.810	0.810	0.785	0.795	0.772	3,304,000
2024-09-06	0.830	0.840	0.815	0.820	0.796	2,583,000
2024-09-05	0.845	0.860	0.825	0.835	0.810	2,816,700
2024-09-04	0.845	0.865	0.835	0.840	0.815	3,428,400
2024-09-03	0.880	0.910	0.875	0.885	0.859	3,925,700
2024-09-02	0.860	0.890	0.850	0.880	0.854	4,161,000
2024-08-30	0.840	0.860	0.820	0.855	0.830	4,330,100
2024-08-29	0.825	0.845	0.815	0.825	0.801	2,866,900
2024-08-28	0.850	0.860	0.830	0.830	0.806	3,033,800
2024-08-27	0.860	0.920	0.815	0.850	0.825	21,557,699
2024-08-26	0.845	0.855	0.825	0.835	0.810	2,636,700
2024-08-23	0.860	0.860	0.830	0.845	0.820	2,515,200
2024-08-22	0.860	0.885	0.845	0.865	0.840	3,310,000
2024-08-21	0.840	0.865	0.840	0.850	0.825	2,057,700
2024-08-20	0.885	0.895	0.830	0.845	0.820	5,208,700
2024-08-19	0.920	0.920	0.875	0.880	0.854	4,278,200
2024-08-16	0.900	0.920	0.895	0.895	0.869	2,486,700
2024-08-15	0.905	0.910	0.870	0.885	0.859	3,973,800
2024-08-14	0.920	0.935	0.900	0.905	0.878	5,922,400
2024-08-13	0.915	0.925	0.895	0.915	0.888	2,209,800
2024-08-12	0.930	0.950	0.910	0.915	0.888	9,782,500
2024-08-09	0.855	0.925	0.850	0.920	0.893	14,538,700
2024-08-08	0.805	0.855	0.780	0.835	0.810	9,896,300
2024-08-07	0.760	0.830	0.730	0.825	0.801	15,205,900
2024-08-06	0.740	0.795	0.705	0.755	0.733	16,604,400

← NewerPage 9 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.