Skip to main content
logo
Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.350
-0.010 (-0.42%)
At close: Jan 22, 2026

KLSE:SCGBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262.352.382.272.292.29-2.55%5,974,600
Jan 22, 20262.372.392.322.352.35-0.42%3,888,100
Jan 21, 20262.302.382.302.362.361.29%2,359,600
Jan 20, 20262.382.482.322.332.33-2.10%8,743,400
Jan 19, 20262.432.432.362.382.38-2.46%3,394,500
Jan 16, 20262.252.452.232.442.448.93%19,823,500
Jan 15, 20262.222.252.182.242.240.90%3,610,800
Jan 14, 20262.222.222.162.222.22-9,218,100
Jan 13, 20262.302.312.222.222.22-3.48%5,120,900
Jan 12, 20262.262.312.252.302.302.22%5,954,400
Jan 9, 20262.282.312.232.252.25-1.32%7,855,500
Jan 8, 20262.212.312.182.282.283.17%7,056,600
Jan 7, 20262.182.242.182.212.211.38%5,912,500
Jan 6, 20262.172.272.122.182.180.46%10,479,900
Jan 5, 20262.242.272.172.172.17-3.13%3,593,300
Jan 2, 20262.282.292.222.242.24-2.18%3,016,800
Dec 31, 20252.302.312.272.292.29-0.43%1,726,000
Dec 30, 20252.292.312.272.302.300.44%1,504,300
Dec 29, 20252.302.332.282.292.290.44%2,318,800
Dec 26, 20252.292.312.272.282.28-0.44%1,679,800
Dec 24, 20252.312.352.292.292.29-0.87%5,462,200
Dec 23, 20252.272.312.252.312.311.76%5,491,800
Dec 22, 20252.232.282.202.272.271.79%4,564,600
Dec 19, 20252.222.242.162.232.230.45%4,116,800
Dec 18, 20252.162.222.152.222.222.30%4,727,800
Dec 17, 20252.092.172.082.172.173.83%4,287,000
Dec 16, 20252.142.142.062.092.09-2.34%3,443,300
Dec 15, 20252.152.162.122.142.14-0.47%2,405,900
Dec 12, 20252.132.172.112.152.151.90%3,711,100
Dec 11, 20252.102.162.092.112.110.96%4,727,300
Dec 10, 20252.102.102.082.092.09-3,028,600
Dec 9, 20252.112.112.062.092.09-0.95%1,170,100
Dec 8, 20252.112.122.072.112.110.96%2,394,400
Dec 5, 20252.102.132.042.092.09-0.48%2,520,900
Dec 4, 20252.102.132.082.102.10-3,352,300
Dec 3, 20252.032.101.992.102.104.48%6,178,700
Dec 2, 20252.022.081.982.012.01-0.99%5,436,700
Dec 1, 20252.082.122.022.032.03-2.87%6,763,400
Nov 28, 20252.102.122.062.092.090.48%6,598,300
Nov 27, 20252.142.142.072.082.08-2.35%6,347,600
Nov 26, 20252.202.212.112.132.13-2.74%5,883,900
Nov 25, 20252.072.212.072.192.196.83%7,698,800
Nov 24, 20252.072.092.012.052.05-0.97%6,678,000
Nov 21, 20252.102.112.042.072.07-4.17%10,183,500
Nov 20, 20252.062.172.052.162.165.88%10,357,700
Nov 19, 20252.042.061.992.042.04-4,614,600
Nov 18, 20252.112.112.042.042.04-3.77%6,531,000
Nov 17, 20252.152.182.122.122.12-0.93%2,622,100
Nov 14, 20252.202.212.142.142.14-3.17%5,246,200
Nov 13, 20252.112.222.112.212.214.74%9,581,000