Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia · Delayed Price · Currency is MYR 2.100
-0.020 (-0.94%)
At close: Sep 22, 2025
KLSE:SCGBHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | - | 3,998,700 |
| Sep 18, 2025 | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | 3.41% | 5,147,900 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.03 | 2.05 | 2.05 | -3.76% | 12,214,400 |
| Sep 12, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | - | 1,794,200 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.10 | 2.13 | 2.13 | - | 4,797,600 |
| Sep 10, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | 0.47% | 1,408,700 |
| Sep 9, 2025 | 2.09 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 2,571,400 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | - | 4,415,500 |
| Sep 4, 2025 | 2.11 | 2.15 | 2.08 | 2.09 | 2.09 | -0.95% | 4,213,300 |
| Sep 3, 2025 | 2.01 | 2.15 | 2.01 | 2.11 | 2.11 | 4.98% | 8,500,700 |
| Sep 2, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.01 | -1.47% | 5,987,200 |
| Aug 29, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 2.00% | 7,247,700 |
| Aug 28, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 1,922,900 |
| Aug 27, 2025 | 1.98 | 2.06 | 1.98 | 2.02 | 2.02 | 2.54% | 7,078,700 |
| Aug 26, 2025 | 1.95 | 2.00 | 1.90 | 1.97 | 1.97 | 3.68% | 8,924,600 |
| Aug 25, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 4,124,900 |
| Aug 22, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 3,450,900 |
| Aug 21, 2025 | 1.87 | 1.94 | 1.86 | 1.94 | 1.94 | 3.19% | 5,414,100 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -1.57% | 7,381,600 |
| Aug 19, 2025 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 5,800,200 |
| Aug 18, 2025 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 6,252,100 |
| Aug 15, 2025 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 6,095,500 |
| Aug 14, 2025 | 1.86 | 1.87 | 1.80 | 1.84 | 1.84 | -0.54% | 6,522,900 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 3,486,600 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 3,535,400 |
| Aug 11, 2025 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 5,376,800 |
| Aug 8, 2025 | 1.83 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 3,946,500 |
| Aug 7, 2025 | 1.80 | 1.84 | 1.75 | 1.82 | 1.82 | 1.11% | 7,634,400 |
| Aug 6, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 10,020,800 |
| Aug 5, 2025 | 1.77 | 1.85 | 1.77 | 1.82 | 1.82 | 3.41% | 8,782,700 |
| Aug 4, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 4,012,600 |
| Aug 1, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 3.49% | 8,956,600 |
| Jul 31, 2025 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 7,031,700 |
| Jul 30, 2025 | 1.72 | 1.76 | 1.62 | 1.75 | 1.75 | 1.16% | 14,736,600 |
| Jul 29, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 6,250,000 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | - | 6,531,100 |
| Jul 25, 2025 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | - | 13,066,100 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 9,285,300 |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 2.45% | 7,433,600 |
| Jul 22, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -1.81% | 8,638,600 |
| Jul 21, 2025 | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 10,597,600 |
| Jul 18, 2025 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 7,556,400 |
| Jul 17, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 6,396,600 |
| Jul 16, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 2.48% | 13,863,700 |
| Jul 15, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 2.55% | 12,186,900 |
| Jul 14, 2025 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 6,446,000 |
| Jul 11, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 5,597,000 |
| Jul 10, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | - | 8,622,100 |
| Jul 9, 2025 | 1.49 | 1.58 | 1.49 | 1.57 | 1.56 | 4.67% | 10,911,000 |
| Jul 8, 2025 | 1.45 | 1.53 | 1.45 | 1.50 | 1.49 | 0.67% | 6,640,000 |