Skip to main content
logo
Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.360
-0.010 (-0.42%)
At close: Jul 1, 2026

KLSE:SCGBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262.352.412.332.372.370.85%6,701,300
Jun 29, 20262.222.392.222.352.355.86%10,084,500
Jun 26, 20262.242.272.212.222.22-1.77%2,369,600
Jun 25, 20262.262.352.252.262.260.89%11,438,300
Jun 24, 20262.162.252.152.242.244.19%4,617,900
Jun 23, 20262.232.252.142.152.15-3.59%4,144,100
Jun 22, 20262.282.282.212.232.23-1.33%3,537,100
Jun 19, 20262.252.302.192.262.260.89%7,398,600
Jun 18, 20262.222.282.212.242.24-0.44%2,799,600
Jun 16, 20262.292.352.212.252.25-1.32%11,038,800
Jun 15, 20262.142.292.142.282.288.06%16,607,800
Jun 12, 20262.122.142.092.112.110.96%5,551,500
Jun 11, 20262.012.102.002.092.091.46%4,141,800
Jun 10, 20262.152.182.052.062.06-5.50%8,349,300
Jun 9, 20262.202.252.152.182.18-9,180,200
Jun 8, 20262.252.272.162.182.18-5.63%9,709,600
Jun 5, 20262.112.312.072.312.3110.00%18,949,700
Jun 4, 20262.072.122.042.102.101.45%7,171,000
Jun 3, 20262.072.102.032.072.07-4,120,400
May 29, 20262.122.152.062.072.07-2.36%6,475,600
May 28, 20262.052.172.042.122.122.91%11,535,900
May 26, 20262.082.092.032.062.06-0.48%2,413,600
May 25, 20262.062.102.042.072.070.49%4,490,900
May 22, 20261.972.071.952.062.065.10%3,624,400
May 21, 20261.972.011.961.961.96-0.51%3,064,900
May 20, 20261.991.991.951.971.97-1.01%1,440,600
May 19, 20261.962.001.941.991.991.53%5,323,100
May 18, 20261.981.981.931.961.96-1.51%3,341,000
May 15, 20261.982.001.941.991.99-3,646,700
May 14, 20262.022.051.971.991.99-1.00%5,405,600
May 13, 20261.962.011.942.012.012.55%3,761,400
May 12, 20262.002.001.941.961.96-2.00%2,943,100
May 11, 20262.032.041.972.002.00-1.48%3,827,500
May 8, 20262.032.051.972.032.03-0.49%2,399,600
May 7, 20262.032.052.002.042.041.49%5,674,800
May 6, 20261.942.011.942.012.014.15%4,456,400
May 5, 20261.941.951.921.931.93-1.03%1,378,400
May 4, 20261.891.971.891.951.953.17%3,060,200
Apr 30, 20261.921.921.871.891.89-1.56%3,653,500
Apr 29, 20261.951.961.911.921.92-1.54%2,018,300
Apr 28, 20261.911.961.881.951.952.09%5,131,600
Apr 27, 20261.951.951.871.911.91-2.05%8,262,400
Apr 24, 20261.981.981.921.951.95-1.52%7,109,400
Apr 23, 20262.002.021.921.981.98-14,464,800
Apr 22, 20262.102.111.961.981.98-5.71%19,725,900
Apr 21, 20262.122.182.102.102.10-1.41%7,855,200
Apr 20, 20262.102.172.082.132.130.95%10,918,100
Apr 17, 20262.102.132.072.112.110.48%6,908,000
Apr 16, 20262.112.122.062.102.10-0.47%6,644,000
Apr 15, 20262.082.122.072.112.112.93%7,972,000