Southern Cable Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.720	2.850	2.720	2.810	2.810	5,442,900
2026-10-15	2.770	2.820	2.670	2.700	2.700	11,222,700
2026-10-14	2.890	2.890	2.810	2.840	2.840	1,889,700
2026-10-13	2.850	2.880	2.740	2.870	2.870	8,533,000
2026-10-12	2.870	2.900	2.830	2.860	2.860	2,573,800
2026-10-09	2.810	2.870	2.810	2.860	2.860	4,280,800
2026-10-08	2.890	2.890	2.820	2.830	2.830	5,377,400
2026-10-07	2.910	2.990	2.870	2.890	2.890	7,838,300
2026-10-06	2.900	2.950	2.840	2.910	2.910	12,182,000
2026-10-05	2.840	2.930	2.800	2.900	2.900	8,839,700
2026-10-02	2.920	2.920	2.790	2.830	2.830	10,369,800
2026-10-01	2.940	2.980	2.880	2.900	2.900	9,071,400
2026-09-30	2.970	3.000	2.890	2.930	2.930	13,097,100
2026-09-29	2.780	2.990	2.760	2.970	2.970	24,610,000
2026-09-28	2.880	2.880	2.740	2.760	2.760	15,167,100
2026-09-25	2.590	2.910	2.590	2.880	2.880	19,159,400
2026-09-24	2.670	2.740	2.580	2.590	2.590	9,084,200
2026-09-23	2.670	2.690	2.640	2.670	2.670	3,980,100
2026-09-22	2.650	2.690	2.600	2.670	2.670	7,094,600
2026-09-21	2.550	2.660	2.550	2.640	2.640	7,023,100
2026-09-18	2.530	2.590	2.520	2.550	2.550	3,838,600
2026-09-17	2.500	2.580	2.480	2.530	2.518	3,356,200
2026-09-15	2.620	2.670	2.490	2.500	2.488	4,960,900
2026-09-14	2.590	2.660	2.570	2.620	2.608	8,334,700
2026-09-11	2.690	2.710	2.590	2.600	2.588	7,763,100
2026-09-10	2.730	2.740	2.670	2.700	2.687	4,494,000
2026-09-09	2.720	2.790	2.680	2.730	2.717	11,628,400
2026-09-08	2.570	2.740	2.570	2.730	2.717	15,699,200
2026-09-07	2.550	2.580	2.510	2.560	2.548	2,343,600
2026-09-04	2.560	2.620	2.550	2.550	2.538	6,954,700
2026-09-03	2.470	2.550	2.450	2.550	2.538	6,539,700
2026-09-02	2.460	2.490	2.370	2.470	2.458	6,808,900
2026-09-01	2.540	2.540	2.450	2.460	2.448	6,048,300
2026-08-28	2.520	2.560	2.500	2.530	2.518	4,386,500
2026-08-27	2.640	2.650	2.520	2.520	2.508	7,897,400
2026-08-26	2.530	2.600	2.530	2.580	2.568	2,577,400
2026-08-24	2.600	2.620	2.510	2.530	2.518	7,159,400
2026-08-21	2.540	2.610	2.510	2.600	2.588	7,054,400
2026-08-20	2.570	2.580	2.510	2.550	2.538	4,542,100
2026-08-19	2.550	2.580	2.500	2.570	2.558	6,329,200
2026-08-18	2.630	2.630	2.550	2.550	2.538	4,279,200
2026-08-17	2.560	2.660	2.510	2.620	2.608	11,356,400
2026-08-14	2.580	2.620	2.530	2.560	2.548	3,640,500
2026-08-13	2.600	2.620	2.570	2.590	2.578	3,882,000
2026-08-12	2.640	2.680	2.570	2.580	2.568	10,772,000
2026-08-11	2.510	2.630	2.510	2.620	2.608	11,274,400
2026-08-10	2.470	2.520	2.450	2.500	2.488	6,420,100
2026-08-07	2.500	2.500	2.440	2.470	2.458	2,215,100
2026-08-06	2.400	2.530	2.400	2.500	2.488	12,393,600
2026-08-05	2.310	2.430	2.310	2.400	2.389	11,065,700
2026-08-04	2.260	2.320	2.260	2.300	2.289	4,223,500
2026-08-03	2.290	2.300	2.240	2.250	2.239	2,129,800
2026-07-31	2.260	2.320	2.260	2.290	2.279	4,240,200
2026-07-30	2.250	2.280	2.230	2.250	2.239	1,975,500
2026-07-29	2.230	2.290	2.200	2.270	2.259	4,059,100
2026-07-28	2.270	2.290	2.230	2.230	2.219	2,462,100
2026-07-27	2.310	2.330	2.270	2.300	2.289	983,900
2026-07-24	2.280	2.320	2.260	2.300	2.289	3,215,200
2026-07-23	2.320	2.320	2.290	2.300	2.289	1,132,000
2026-07-22	2.330	2.350	2.300	2.320	2.309	3,228,600

Page 1 of 3 · 122 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.