Kuala Lumpur - Delayed Quote MYR

Southern Cable Group Berhad (0225.KL)

1.2400
+0.0100
+(0.81%)
At close: 4:52:43 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.23001.28001.23001.24001.24004,912,400
May 22, 20251.23001.25001.21001.23001.23006,017,000
May 21, 20251.28001.29001.25001.25001.25003,041,100
May 20, 20251.24001.30001.24001.27001.27005,977,000
May 19, 20251.26001.26001.22001.23001.23008,898,700
May 16, 20251.27001.29001.24001.27001.27008,160,200
May 15, 20251.29001.31001.27001.27001.27008,392,700
May 14, 20251.23001.32001.22001.29001.290015,332,600
May 13, 20251.20001.23001.19001.23001.23007,152,500
May 9, 20251.19001.20001.16001.18001.18004,367,600
May 8, 20251.19001.20001.17001.18001.18007,835,500
May 7, 20251.16001.20001.14001.17001.170011,425,300
May 6, 20251.08001.18001.08001.15001.150015,746,900
May 5, 20251.12001.14001.08001.09001.09006,490,100
May 2, 20251.12001.14001.11001.12001.12005,849,100
Apr 30, 20251.11001.14001.11001.12001.12001,427,700
Apr 29, 20251.11001.14001.10001.11001.11003,568,100
Apr 28, 20251.11001.13001.09001.11001.11005,991,800
Apr 25, 20251.07001.12001.06001.10001.10007,443,700
Apr 24, 20251.07001.10001.05001.05001.05004,580,100
Apr 23, 20251.06001.07001.04001.07001.07005,513,700
Apr 22, 20251.02001.03001.00001.03001.03002,401,100
Apr 21, 20251.05001.07001.03001.03001.03003,781,900
Apr 18, 20251.02001.05001.01001.04001.04004,441,200
Apr 17, 20250.99501.06000.98501.02001.02007,870,600
Apr 16, 20251.03001.05001.00001.00001.00004,051,000
Apr 15, 20251.05001.06001.02001.05001.05002,149,400
Apr 14, 20251.05001.07001.03001.05001.05004,503,100
Apr 11, 20250.96501.04000.96501.02001.02009,476,600
Apr 10, 20251.00001.04000.96001.02001.020019,983,700
Apr 9, 20250.90000.91000.87500.90000.900010,167,400
Apr 8, 20250.96000.96500.88500.92500.925011,298,900
Apr 7, 20250.98500.99500.90000.91000.910015,164,100
Apr 4, 20251.03001.05001.01001.05001.05008,002,700
Apr 3, 20251.06001.12001.05001.06001.06006,842,600
Apr 2, 20251.07001.11001.06001.09001.09003,520,000
Mar 28, 20251.10001.10001.07001.07001.07002,565,500
Mar 27, 20251.07001.11001.06001.10001.10002,150,900
Mar 26, 20251.12001.12001.06001.08001.08005,318,100
Mar 25, 20251.12001.13001.09001.10001.10006,463,700
Mar 24, 20251.12001.12001.08001.10001.10002,587,500
Mar 21, 20251.10001.12001.09001.10001.10005,393,700
Mar 20, 20251.15001.16001.08001.10001.100010,537,800
Mar 19, 20251.12001.15001.10001.13001.13003,489,200
Mar 17, 20251.16001.18001.12001.13001.13008,934,200
Mar 14, 20251.06001.14001.05001.14001.14008,865,800
Mar 13, 20251.05001.10001.05001.08001.080011,248,100
Mar 12, 20251.05001.05000.99501.03001.030013,444,900
Mar 11, 20250.97001.06000.93501.05001.050020,707,500
Mar 10, 20251.09001.11001.00001.01001.010018,174,200
Mar 7, 20251.09001.12001.08001.09001.09004,629,200
Mar 6, 20251.11001.15001.07001.11001.11009,779,100
Mar 5, 20251.04001.12001.04001.09001.09008,207,900
Mar 4, 20251.11001.11001.04001.05001.050016,025,400
Mar 3, 20251.17001.19001.12001.12001.12006,570,300
Feb 28, 20251.21001.21001.15001.15001.15006,412,400
Feb 27, 20251.20001.24001.19001.23001.230010,744,700
Feb 26, 20251.15001.18001.11001.18001.18006,320,400
Feb 25, 20251.15001.18001.09001.16001.160011,714,900
Feb 24, 20251.27001.27001.13001.13001.130019,811,300
Feb 21, 20251.26001.31001.23001.28001.28007,492,500
Feb 20, 20251.31001.33001.25001.25001.25009,788,500
Feb 19, 20251.28001.33001.28001.29001.290015,183,600
Feb 18, 20251.23001.30001.23001.27001.27004,931,400
Feb 17, 20251.29001.29001.24001.24001.24006,756,200
Feb 14, 20251.25001.30001.25001.28001.280015,419,900
Feb 13, 20251.25001.26001.22001.24001.24003,385,900
Feb 12, 20251.21001.27001.20001.25001.250010,066,800
Feb 10, 20251.20001.20001.17001.20001.20002,435,400
Feb 7, 20251.19001.23001.16001.20001.20005,835,900
Feb 6, 20251.20001.20001.16001.19001.19002,344,500
Feb 5, 20251.17001.22001.16001.18001.18007,253,700
Feb 4, 20251.12001.18001.12001.16001.16007,440,100
Feb 3, 20251.06001.12001.05001.11001.110010,296,200
Jan 31, 20251.08001.11001.06001.10001.10005,270,900
Jan 28, 20251.04001.07001.00001.06001.06008,944,700
Jan 27, 20251.13001.14001.05001.06001.06009,641,900
Jan 24, 20251.19001.19001.13001.13001.13007,183,500
Jan 23, 20251.20001.21001.18001.19001.19004,063,200
Jan 22, 20251.25001.26001.20001.20001.20007,466,200
Jan 21, 20251.19001.26001.17001.24001.24009,670,200
Jan 20, 20251.18001.21001.15001.17001.17008,971,600
Jan 17, 20251.13001.18001.07001.17001.170010,039,100
Jan 16, 20251.21001.21001.11001.14001.140015,140,000
Jan 15, 20251.22001.26001.15001.17001.170010,904,100
Jan 14, 20251.21001.25001.20001.21001.21009,585,900
Jan 13, 20251.29001.29001.18001.18001.180015,785,100
Jan 10, 20251.27001.31001.26001.30001.30005,317,000
Jan 9, 20251.32001.33001.24001.27001.270013,869,500
Jan 8, 20251.35001.37001.29001.31001.31008,030,400
Jan 7, 20251.38001.39001.33001.35001.350012,440,700
Jan 6, 20251.30001.37001.28001.37001.370012,666,800
Jan 3, 20251.24001.30001.24001.30001.300015,509,800
Jan 2, 20251.23001.25001.22001.24001.24003,719,800
Dec 31, 20241.23001.25001.20001.23001.23005,788,300
Dec 30, 20241.18001.24001.17001.23001.230020,121,500
Dec 27, 20241.16001.18001.15001.17001.17008,276,300
Dec 26, 20241.10001.18001.08001.16001.160015,006,500
Dec 24, 20241.07001.10001.06001.09001.09002,854,600
Dec 23, 20241.10001.10001.06001.07001.07003,134,800
Dec 20, 20241.12001.12001.07001.07001.07003,502,200
Dec 19, 20241.06001.12001.04001.12001.12006,334,200
Dec 18, 20241.06001.11001.06001.08001.08003,755,200
Dec 17, 20241.11001.11001.05001.08001.08008,790,000
Dec 16, 20241.13001.14001.10001.11001.11003,517,600
Dec 13, 20241.14001.15001.12001.13001.13003,632,400
Dec 12, 20241.12001.16001.11001.14001.140014,998,500
Dec 11, 20241.13001.13001.10001.11001.11006,069,100
Dec 10, 2024 0.0075 Dividend
Dec 10, 20241.11001.13001.09001.13001.13009,836,200
Dec 9, 20241.12001.13001.08001.11001.10257,873,600
Dec 6, 20241.03001.14001.03001.12001.112419,060,800
Dec 5, 20241.06001.07001.02001.03001.02304,087,400
Dec 4, 20241.04001.07001.03001.05001.04297,964,700
Dec 3, 20241.01001.04001.01001.04001.03309,545,900
Dec 2, 20241.02001.04001.00001.01001.00324,928,200
Nov 29, 20240.99001.02000.98001.02001.01318,160,500
Nov 28, 20240.97501.03000.97500.99500.988320,043,400
Nov 27, 20240.98500.99000.96500.97500.96849,580,200
Nov 26, 20240.99000.99000.96000.96500.95854,483,400
Nov 25, 20240.97000.98500.96000.98500.97833,597,900
Nov 22, 20240.96500.97500.95500.97000.96343,000,000
Nov 21, 20240.99001.01000.95500.96500.958516,798,700
Nov 20, 20240.96500.99000.96000.98500.97836,973,500
Nov 19, 20240.96500.98000.95500.96500.95856,557,300
Nov 18, 20240.95000.99000.94000.96000.953519,140,700
Nov 15, 20240.96000.97000.94000.95000.94367,408,500
Nov 14, 20240.92500.97500.92500.96000.953522,636,700
Nov 13, 20240.89500.92500.88500.92500.91872,624,600
Nov 12, 20240.90000.91500.89500.89500.88901,040,800
Nov 11, 20240.90000.92500.89000.90000.89392,970,500
Nov 8, 20240.90000.91000.88000.90000.89391,611,200
Nov 7, 20240.92000.93000.88500.90000.89391,778,400
Nov 6, 20240.89500.91500.89000.91000.90395,228,100
Nov 5, 20240.83000.89000.83000.89000.88404,620,500
Nov 4, 20240.86000.87000.82500.82500.819410,254,800
Nov 1, 20240.89500.90500.86500.86500.85927,265,400
Oct 30, 20240.91500.93000.90000.91000.90394,943,300
Oct 29, 20240.90500.92500.90000.91500.90885,452,400
Oct 28, 20240.92000.93000.89000.90500.89892,666,800
Oct 25, 20240.93000.93500.89500.92000.91388,459,400
Oct 24, 20240.91500.94500.90500.93500.92879,497,200
Oct 23, 20240.87000.91500.87000.91500.908813,972,600
Oct 22, 20240.86500.88000.85000.87000.86414,755,800
Oct 21, 20240.87500.87500.84000.86000.85424,173,000
Oct 18, 20240.84500.87000.84000.87000.86414,859,700
Oct 17, 20240.83500.85000.83500.84500.83931,077,300
Oct 16, 20240.83500.85000.82500.83000.82441,483,700
Oct 15, 20240.82500.84000.82500.84000.83432,222,500
Oct 14, 20240.84000.85000.82500.82500.81942,203,700
Oct 11, 20240.85500.86000.83500.83500.82941,563,100
Oct 10, 20240.85000.86000.84500.86000.85421,467,200
Oct 9, 20240.82000.85000.82000.84500.83933,008,300
Oct 8, 20240.81500.82500.80000.82000.81454,699,900
Oct 7, 20240.81500.83000.80000.82000.81453,752,200
Oct 4, 20240.81500.81500.79500.81500.80952,758,100
Oct 3, 20240.84000.84000.80000.80500.79964,731,200
Oct 2, 20240.84000.84000.81500.82500.81942,788,800
Oct 1, 20240.83000.85000.83000.84500.83931,142,900
Sep 30, 20240.84500.85000.82500.83000.82441,431,700
Sep 27, 20240.87500.87500.84000.84500.83931,937,300
Sep 26, 20240.88500.89000.87000.87500.86911,434,800
Sep 25, 20240.89500.91000.88000.88500.87907,488,900
Sep 24, 20240.88500.89000.85500.89000.88404,795,200
Sep 23, 20240.88000.89000.87000.87000.86415,741,800
Sep 20, 20240.88000.88500.86000.87500.86914,677,800
Sep 19, 20240.84500.86500.83500.86000.85424,382,400
Sep 18, 20240.84500.85000.82000.83000.82441,181,600
Sep 17, 20240.83500.85500.81500.84500.83934,083,800
Sep 13, 20240.81000.83500.80500.83000.82443,863,200
Sep 12, 20240.76000.81500.76000.81000.80454,574,700
Sep 11, 20240.77000.78500.75000.75000.74494,796,200
Sep 10, 20240.80000.81000.76500.79000.78475,876,400
Sep 9, 20240.81000.81000.78500.79500.78963,304,000
Sep 6, 20240.83000.84000.81500.82000.81452,583,000
Sep 5, 20240.84500.86000.82500.83500.82942,816,700
Sep 4, 20240.84500.86500.83500.84000.83433,428,400
Sep 3, 20240.88000.91000.87500.88500.87903,925,700
Sep 2, 20240.86000.89000.85000.88000.87414,161,000
Aug 30, 20240.84000.86000.82000.85500.84924,330,100
Aug 29, 20240.82500.84500.81500.82500.81942,866,900
Aug 28, 20240.85000.86000.83000.83000.82443,033,800
Aug 27, 20240.86000.92000.81500.85000.844321,557,700
Aug 26, 20240.84500.85500.82500.83500.82942,636,700
Aug 23, 20240.86000.86000.83000.84500.83932,515,200
Aug 22, 20240.86000.88500.84500.86500.85923,310,000
Aug 21, 20240.84000.86500.84000.85000.84432,057,700
Aug 20, 20240.88500.89500.83000.84500.83935,208,700
Aug 19, 20240.92000.92000.87500.88000.87414,278,200
Aug 16, 20240.90000.92000.89500.89500.88902,486,700
Aug 15, 20240.90500.91000.87000.88500.87903,973,800
Aug 14, 20240.92000.93500.90000.90500.89895,922,400
Aug 13, 20240.91500.92500.89500.91500.90882,209,800
Aug 12, 20240.93000.95000.91000.91500.90889,782,500
Aug 9, 20240.85500.92500.85000.92000.913814,538,700
Aug 8, 20240.80500.85500.78000.83500.82949,896,300
Aug 7, 20240.76000.83000.73000.82500.819415,205,900
Aug 6, 20240.74000.79500.70500.75500.749916,476,300
Aug 5, 20240.84000.84000.71000.72000.715129,755,900
Aug 2, 20240.88000.88500.85000.86500.859213,398,800
Aug 1, 20240.92000.93000.89000.89000.88402,629,400
Jul 31, 20240.89000.93500.88000.91500.90885,854,000
Jul 30, 20240.92000.95000.89500.91000.90396,641,700
Jul 29, 20240.92000.93000.91000.92000.91383,265,600
Jul 26, 20240.91000.92500.90000.91500.90883,542,700
Jul 25, 20240.93500.95000.91000.91000.90397,229,700
Jul 24, 20240.96000.97000.94000.94000.93364,566,000
Jul 23, 20240.97500.98500.95500.96000.95352,390,200
Jul 22, 20240.97000.98000.94000.97000.96345,819,900
Jul 19, 20240.99501.02000.97000.98000.97346,894,400
Jul 18, 20240.97001.03000.96500.99500.988311,615,800
Jul 17, 20240.96000.98000.95500.97500.96846,207,900
Jul 16, 20240.96500.97500.94500.95500.94854,422,100
Jul 15, 20240.94500.97000.94500.96500.95857,357,800
Jul 12, 20240.95000.96000.94000.94500.93865,018,100
Jul 11, 2024 0.0075 Dividend
Jul 11, 20240.98000.98000.95500.96000.95355,472,700
Jul 10, 20240.97000.98500.95500.98500.97094,125,300
Jul 9, 20241.03001.07000.97000.97000.956125,627,300
Jul 5, 20240.98001.03000.96001.01000.995525,974,100
Jul 4, 20240.98500.99000.95000.97500.96108,634,400
Jul 3, 20240.97001.01000.96000.98000.966012,597,400
Jul 2, 20240.96000.98000.95500.96500.95126,087,900
Jul 1, 20240.94000.97000.92500.96500.95126,136,000
Jun 28, 20240.92000.96000.91000.94000.92659,415,900
Jun 27, 20240.93500.95000.91500.93000.91674,855,800
Jun 26, 20240.89500.95000.89000.93500.921612,214,800
Jun 25, 20240.90000.90500.84500.89000.877319,272,500
Jun 24, 20240.95000.95000.89500.90500.892015,430,000
Jun 21, 20240.96000.97500.93500.95500.94138,112,000
Jun 20, 20240.95500.99000.93500.96000.94638,256,800
Jun 19, 20241.03001.03000.92500.95500.941313,931,700
Jun 18, 20240.96001.04000.96001.02001.005421,409,700
Jun 14, 20240.98500.98500.94500.96000.94638,537,700
Jun 13, 20240.96500.99000.96000.98500.97097,969,700
Jun 12, 20240.99501.01000.90000.96500.951226,680,400
Jun 11, 20240.90001.00000.90000.99500.980828,134,500
Jun 10, 20240.89000.92000.87500.90000.887110,187,100
Jun 7, 20240.82000.89500.81000.89000.877319,607,200
Jun 6, 20240.81500.83500.80000.82000.80839,692,200
Jun 5, 20240.80500.84000.78500.81000.798412,576,000
Jun 4, 20240.76000.81500.75000.80000.788517,695,100
May 31, 20240.69000.75000.68000.74500.734316,842,400
May 30, 20240.69500.70000.68000.69000.68017,084,500
May 29, 20240.68500.72000.65000.69500.685029,438,800
May 28, 20240.67500.68000.62500.66500.65559,936,800
May 27, 20240.69500.69500.66000.67000.66044,243,400
May 24, 20240.68000.69500.66000.68000.67034,802,000
May 23, 20240.66500.70000.66500.68000.67037,879,400