Skip to main content
logo
Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
-0.020 (-0.93%)
At close: Nov 17, 2025

KLSE:SCGBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 20252.142.162.112.112.11-0.94%9,071,200
Nov 11, 20252.062.162.062.132.134.93%14,999,600
Nov 10, 20252.022.061.992.032.031.00%7,338,800
Nov 7, 20252.002.061.982.012.01-0.50%3,328,400
Nov 6, 20252.022.051.982.022.02-3,735,400
Nov 5, 20251.972.061.952.022.020.50%4,435,600
Nov 4, 20252.042.051.992.012.01-0.99%3,751,800
Nov 3, 20252.052.102.022.032.03-0.98%4,241,600
Oct 31, 20252.042.082.042.052.050.49%2,731,300
Oct 30, 20252.102.112.022.042.04-3.77%7,495,500
Oct 29, 20252.022.142.012.122.124.95%5,579,300
Oct 28, 20252.052.051.992.022.02-1.46%5,628,500
Oct 27, 20252.102.102.032.052.05-0.49%5,868,900
Oct 24, 20252.002.092.002.062.063.00%5,680,800
Oct 23, 20251.932.051.902.002.002.56%8,658,800
Oct 22, 20252.012.021.931.951.95-3.94%15,311,200
Oct 21, 20252.112.112.012.032.03-1.46%7,939,900
Oct 17, 20252.172.172.052.062.06-5.94%9,312,900
Oct 16, 20252.182.242.182.192.190.46%5,982,900
Oct 15, 20252.162.222.122.182.180.46%7,503,800
Oct 14, 20252.222.262.122.172.17-1.36%7,028,100
Oct 13, 20252.202.232.132.202.20-2.22%4,820,600
Oct 10, 20252.222.262.222.252.251.81%2,611,500
Oct 9, 20252.272.282.202.212.21-2.64%2,886,000
Oct 8, 20252.302.302.252.272.27-0.87%1,843,000
Oct 7, 20252.292.312.162.292.29-8,668,300
Oct 6, 20252.392.412.292.292.29-3.78%4,885,700
Oct 3, 20252.352.392.342.382.381.28%3,698,300
Oct 2, 20252.312.362.312.352.351.73%4,297,100
Oct 1, 20252.332.372.302.312.31-0.86%3,227,100
Sep 30, 20252.362.392.302.332.33-1.27%3,053,100
Sep 29, 20252.402.402.332.362.36-1.67%3,900,700
Sep 26, 20252.422.482.392.402.39-0.83%5,899,900
Sep 25, 20252.292.522.292.422.415.68%12,351,100
Sep 24, 20252.292.302.262.292.28-2,679,700
Sep 23, 20252.102.292.102.292.289.05%7,471,600
Sep 22, 20252.122.132.092.102.09-0.94%2,286,600
Sep 19, 20252.122.142.082.122.11-3,998,700
Sep 18, 20252.052.142.052.122.113.41%5,147,900
Sep 17, 20252.162.162.032.052.04-3.76%12,214,400
Sep 12, 20252.132.162.122.132.12-1,794,200
Sep 11, 20252.122.172.102.132.12-4,797,600
Sep 10, 20252.122.142.112.132.120.47%1,408,700
Sep 9, 20252.092.142.092.122.111.44%2,571,400
Sep 8, 20252.102.122.082.092.08-4,415,500
Sep 4, 20252.112.152.082.092.08-0.95%4,213,300
Sep 3, 20252.012.152.012.112.104.98%8,500,700