Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia · Delayed Price · Currency is MYR 2.050
-0.010 (-0.49%)
At close: Oct 27, 2025
KLSE:SCGBHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.00 | 2.09 | 2.00 | 2.06 | 2.06 | 3.00% | 5,680,800 |
| Oct 23, 2025 | 1.93 | 2.05 | 1.90 | 2.00 | 2.00 | 2.56% | 8,658,800 |
| Oct 22, 2025 | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | -3.94% | 15,311,200 |
| Oct 21, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | -1.46% | 7,939,900 |
| Oct 17, 2025 | 2.17 | 2.17 | 2.05 | 2.06 | 2.06 | -5.94% | 9,312,900 |
| Oct 16, 2025 | 2.18 | 2.24 | 2.18 | 2.19 | 2.19 | 0.46% | 5,982,900 |
| Oct 15, 2025 | 2.16 | 2.22 | 2.12 | 2.18 | 2.18 | 0.46% | 7,503,800 |
| Oct 14, 2025 | 2.22 | 2.26 | 2.12 | 2.17 | 2.17 | -1.36% | 7,028,100 |
| Oct 13, 2025 | 2.20 | 2.23 | 2.13 | 2.20 | 2.20 | -2.22% | 4,820,600 |
| Oct 10, 2025 | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | 1.81% | 2,611,500 |
| Oct 9, 2025 | 2.27 | 2.28 | 2.20 | 2.21 | 2.21 | -2.64% | 2,886,000 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -0.87% | 1,843,000 |
| Oct 7, 2025 | 2.29 | 2.31 | 2.16 | 2.29 | 2.29 | - | 8,668,300 |
| Oct 6, 2025 | 2.39 | 2.41 | 2.29 | 2.29 | 2.29 | -3.78% | 4,885,700 |
| Oct 3, 2025 | 2.35 | 2.39 | 2.34 | 2.38 | 2.38 | 1.28% | 3,698,300 |
| Oct 2, 2025 | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | 1.73% | 4,297,100 |
| Oct 1, 2025 | 2.33 | 2.37 | 2.30 | 2.31 | 2.31 | -0.86% | 3,227,100 |
| Sep 30, 2025 | 2.36 | 2.39 | 2.30 | 2.33 | 2.33 | -1.27% | 3,053,100 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.33 | 2.36 | 2.36 | -1.67% | 3,900,700 |
| Sep 26, 2025 | 2.42 | 2.48 | 2.39 | 2.40 | 2.39 | -0.83% | 5,899,900 |
| Sep 25, 2025 | 2.29 | 2.52 | 2.29 | 2.42 | 2.41 | 5.68% | 12,351,100 |
| Sep 24, 2025 | 2.29 | 2.30 | 2.26 | 2.29 | 2.28 | - | 2,679,700 |
| Sep 23, 2025 | 2.10 | 2.29 | 2.10 | 2.29 | 2.28 | 9.05% | 7,471,600 |
| Sep 22, 2025 | 2.12 | 2.13 | 2.09 | 2.10 | 2.09 | -0.94% | 2,286,600 |
| Sep 19, 2025 | 2.12 | 2.14 | 2.08 | 2.12 | 2.11 | - | 3,998,700 |
| Sep 18, 2025 | 2.05 | 2.14 | 2.05 | 2.12 | 2.11 | 3.41% | 5,147,900 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.03 | 2.05 | 2.04 | -3.76% | 12,214,400 |
| Sep 12, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.12 | - | 1,794,200 |
| Sep 11, 2025 | 2.12 | 2.17 | 2.10 | 2.13 | 2.12 | - | 4,797,600 |
| Sep 10, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.12 | 0.47% | 1,408,700 |
| Sep 9, 2025 | 2.09 | 2.14 | 2.09 | 2.12 | 2.11 | 1.44% | 2,571,400 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.08 | 2.09 | 2.08 | - | 4,415,500 |
| Sep 4, 2025 | 2.11 | 2.15 | 2.08 | 2.09 | 2.08 | -0.95% | 4,213,300 |
| Sep 3, 2025 | 2.01 | 2.15 | 2.01 | 2.11 | 2.10 | 4.98% | 8,500,700 |
| Sep 2, 2025 | 2.05 | 2.06 | 1.99 | 2.01 | 2.00 | -1.47% | 5,987,200 |
| Aug 29, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.03 | 2.00% | 7,247,700 |
| Aug 28, 2025 | 2.02 | 2.04 | 1.99 | 2.00 | 1.99 | -0.99% | 1,922,900 |
| Aug 27, 2025 | 1.98 | 2.06 | 1.98 | 2.02 | 2.01 | 2.54% | 7,078,700 |
| Aug 26, 2025 | 1.95 | 2.00 | 1.90 | 1.97 | 1.96 | 3.68% | 8,924,600 |
| Aug 25, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.89 | -0.52% | 4,124,900 |
| Aug 22, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.90 | -1.55% | 3,450,900 |
| Aug 21, 2025 | 1.87 | 1.94 | 1.86 | 1.94 | 1.93 | 3.19% | 5,414,100 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.82 | 1.88 | 1.87 | -1.57% | 7,381,600 |
| Aug 19, 2025 | 1.92 | 1.95 | 1.89 | 1.91 | 1.90 | -0.52% | 5,800,200 |
| Aug 18, 2025 | 1.88 | 1.94 | 1.88 | 1.92 | 1.91 | 2.13% | 6,252,100 |
| Aug 15, 2025 | 1.84 | 1.89 | 1.82 | 1.88 | 1.87 | 2.17% | 6,095,500 |
| Aug 14, 2025 | 1.86 | 1.87 | 1.80 | 1.84 | 1.83 | -0.54% | 6,522,900 |
| Aug 13, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.84 | - | 3,486,600 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.83 | 1.85 | 1.84 | -1.07% | 3,535,400 |
| Aug 11, 2025 | 1.86 | 1.90 | 1.85 | 1.87 | 1.86 | 0.54% | 5,376,800 |