Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia · Delayed Price · Currency is MYR 1.970
+0.100 (5.35%)
At close: Apr 8, 2026
KLSE:SCGBHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.94 | 1.98 | 1.92 | 1.97 | 1.97 | 5.35% | 9,787,400 |
| Apr 7, 2026 | 1.88 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 2,374,900 |
| Apr 6, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -2.08% | 4,607,000 |
| Apr 3, 2026 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 2.67% | 3,659,400 |
| Apr 2, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -4.10% | 5,368,600 |
| Apr 1, 2026 | 1.85 | 1.95 | 1.82 | 1.95 | 1.95 | 8.94% | 7,919,900 |
| Mar 31, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 1.70% | 2,729,100 |
| Mar 30, 2026 | 1.82 | 1.84 | 1.75 | 1.76 | 1.76 | -5.38% | 6,050,100 |
| Mar 27, 2026 | 1.88 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 2,310,600 |
| Mar 26, 2026 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 4,155,200 |
| Mar 25, 2026 | 1.91 | 1.96 | 1.88 | 1.93 | 1.93 | 1.05% | 3,883,400 |
| Mar 24, 2026 | 1.92 | 1.92 | 1.82 | 1.91 | 1.91 | -0.52% | 4,248,800 |
| Mar 19, 2026 | 1.95 | 1.99 | 1.91 | 1.92 | 1.92 | -4.95% | 5,145,000 |
| Mar 18, 2026 | 1.90 | 2.02 | 1.88 | 2.02 | 2.02 | 7.45% | 8,409,700 |
| Mar 17, 2026 | 1.85 | 1.90 | 1.82 | 1.88 | 1.88 | 3.87% | 5,209,100 |
| Mar 16, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 3,070,800 |
| Mar 13, 2026 | 1.86 | 1.91 | 1.81 | 1.82 | 1.82 | -3.70% | 6,735,300 |
| Mar 12, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -4.55% | 10,400,500 |
| Mar 11, 2026 | 1.85 | 2.02 | 1.80 | 1.98 | 1.98 | 8.20% | 13,545,900 |
| Mar 10, 2026 | 1.75 | 1.87 | 1.71 | 1.83 | 1.83 | 9.58% | 16,383,700 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -7.22% | 14,583,700 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.75 | 1.80 | 1.80 | -5.76% | 12,907,600 |
| Mar 5, 2026 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | -3.54% | 4,890,000 |
| Mar 4, 2026 | 1.98 | 2.04 | 1.94 | 1.98 | 1.98 | - | 4,007,000 |
| Mar 3, 2026 | 2.01 | 2.06 | 1.97 | 1.98 | 1.98 | - | 4,842,700 |
| Mar 2, 2026 | 2.05 | 2.09 | 1.98 | 1.98 | 1.98 | -5.26% | 5,210,000 |
| Feb 27, 2026 | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 4,510,100 |
| Feb 26, 2026 | 2.11 | 2.15 | 2.09 | 2.12 | 2.12 | 0.47% | 2,499,400 |
| Feb 25, 2026 | 2.06 | 2.13 | 2.06 | 2.11 | 2.11 | 2.93% | 5,005,000 |
| Feb 24, 2026 | 2.12 | 2.13 | 2.04 | 2.05 | 2.05 | -3.76% | 4,347,900 |
| Feb 23, 2026 | 2.11 | 2.15 | 2.10 | 2.13 | 2.13 | 1.43% | 2,151,800 |
| Feb 20, 2026 | 2.12 | 2.13 | 2.08 | 2.10 | 2.10 | -1.41% | 1,550,700 |
| Feb 19, 2026 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 2.90% | 2,452,400 |
| Feb 16, 2026 | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 839,900 |
| Feb 13, 2026 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 3,300,500 |
| Feb 12, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | - | 1,850,700 |
| Feb 11, 2026 | 2.12 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 2,869,000 |
| Feb 10, 2026 | 2.15 | 2.17 | 2.10 | 2.12 | 2.12 | -1.40% | 1,760,700 |
| Feb 9, 2026 | 2.08 | 2.20 | 2.06 | 2.15 | 2.15 | 4.37% | 7,412,800 |
| Feb 6, 2026 | 1.98 | 2.08 | 1.96 | 2.06 | 2.06 | 2.49% | 10,411,800 |
| Feb 5, 2026 | 2.12 | 2.13 | 2.00 | 2.01 | 2.01 | -2.90% | 7,567,300 |
| Feb 4, 2026 | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -2.36% | 3,149,400 |
| Feb 3, 2026 | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | 2.42% | 4,635,900 |
| Jan 30, 2026 | 2.07 | 2.13 | 2.03 | 2.07 | 2.07 | - | 9,464,600 |
| Jan 29, 2026 | 2.07 | 2.14 | 2.02 | 2.07 | 2.07 | 0.49% | 9,667,500 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -5.07% | 13,457,700 |
| Jan 27, 2026 | 2.24 | 2.27 | 2.13 | 2.17 | 2.17 | -3.13% | 8,688,000 |
| Jan 26, 2026 | 2.29 | 2.31 | 2.21 | 2.24 | 2.24 | -2.18% | 7,422,000 |
| Jan 23, 2026 | 2.35 | 2.38 | 2.27 | 2.29 | 2.29 | -2.55% | 5,974,600 |
| Jan 22, 2026 | 2.37 | 2.39 | 2.32 | 2.35 | 2.35 | -0.42% | 3,888,100 |