Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia · Delayed Price · Currency is MYR 1.990
+0.030 (1.53%)
At close: May 19, 2026
KLSE:SCGBHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |