Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia · Delayed Price · Currency is MYR 2.060
-0.120 (-5.50%)
At close: Jun 10, 2026
KLSE:SCGBHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2.20 | 2.25 | 2.15 | 2.18 | 2.18 | - | 9,180,200 |
| Jun 8, 2026 | 2.25 | 2.27 | 2.16 | 2.18 | 2.18 | -5.63% | 9,709,600 |
| Jun 5, 2026 | 2.11 | 2.31 | 2.07 | 2.31 | 2.31 | 10.00% | 18,949,700 |
| Jun 4, 2026 | 2.07 | 2.12 | 2.04 | 2.10 | 2.10 | 1.45% | 7,171,000 |
| Jun 3, 2026 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | - | 4,120,400 |
| May 29, 2026 | 2.12 | 2.15 | 2.06 | 2.07 | 2.07 | -2.36% | 6,475,600 |
| May 28, 2026 | 2.05 | 2.17 | 2.04 | 2.12 | 2.12 | 2.91% | 11,535,900 |
| May 26, 2026 | 2.08 | 2.09 | 2.03 | 2.06 | 2.06 | -0.48% | 2,413,600 |
| May 25, 2026 | 2.06 | 2.10 | 2.04 | 2.07 | 2.07 | 0.49% | 4,490,900 |
| May 22, 2026 | 1.97 | 2.07 | 1.95 | 2.06 | 2.06 | 5.10% | 3,624,400 |
| May 21, 2026 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -0.51% | 3,064,900 |
| May 20, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.01% | 1,440,600 |
| May 19, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 1.53% | 5,323,100 |
| May 18, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.51% | 3,341,000 |
| May 15, 2026 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | - | 3,646,700 |
| May 14, 2026 | 2.02 | 2.05 | 1.97 | 1.99 | 1.99 | -1.00% | 5,405,600 |
| May 13, 2026 | 1.96 | 2.01 | 1.94 | 2.01 | 2.01 | 2.55% | 3,761,400 |
| May 12, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -2.00% | 2,943,100 |
| May 11, 2026 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -1.48% | 3,827,500 |
| May 8, 2026 | 2.03 | 2.05 | 1.97 | 2.03 | 2.03 | -0.49% | 2,399,600 |
| May 7, 2026 | 2.03 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 5,674,800 |
| May 6, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 4.15% | 4,456,400 |
| May 5, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 1,378,400 |
| May 4, 2026 | 1.89 | 1.97 | 1.89 | 1.95 | 1.95 | 3.17% | 3,060,200 |
| Apr 30, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 3,653,500 |
| Apr 29, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 2,018,300 |
| Apr 28, 2026 | 1.91 | 1.96 | 1.88 | 1.95 | 1.95 | 2.09% | 5,131,600 |
| Apr 27, 2026 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -2.05% | 8,262,400 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 7,109,400 |
| Apr 23, 2026 | 2.00 | 2.02 | 1.92 | 1.98 | 1.98 | - | 14,464,800 |
| Apr 22, 2026 | 2.10 | 2.11 | 1.96 | 1.98 | 1.98 | -5.71% | 19,725,900 |
| Apr 21, 2026 | 2.12 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 7,855,200 |
| Apr 20, 2026 | 2.10 | 2.17 | 2.08 | 2.13 | 2.13 | 0.95% | 10,918,100 |
| Apr 17, 2026 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | 0.48% | 6,908,000 |
| Apr 16, 2026 | 2.11 | 2.12 | 2.06 | 2.10 | 2.10 | -0.47% | 6,644,000 |
| Apr 15, 2026 | 2.08 | 2.12 | 2.07 | 2.11 | 2.11 | 2.93% | 7,972,000 |
| Apr 14, 2026 | 2.02 | 2.11 | 2.01 | 2.05 | 2.05 | 3.54% | 13,232,500 |
| Apr 13, 2026 | 1.93 | 1.99 | 1.90 | 1.98 | 1.98 | -0.50% | 5,662,100 |
| Apr 10, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 4.74% | 7,070,400 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -3.55% | 3,300,400 |
| 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 |