Skip to main content
Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.090
-0.010 (-0.48%)
At close: Dec 5, 2025

KLSE:SCGBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.132.042.092.09-0.48%2,520,900
Dec 4, 20252.102.132.082.102.10-3,352,300
Dec 3, 20252.032.101.992.102.104.48%6,178,700
Dec 2, 20252.022.081.982.012.01-0.99%5,436,700
Dec 1, 20252.082.122.022.032.03-2.87%6,763,400
Nov 28, 20252.102.122.062.092.090.48%6,598,300
Nov 27, 20252.142.142.072.082.08-2.35%6,347,600
Nov 26, 20252.202.212.112.132.13-2.74%5,883,900
Nov 25, 20252.072.212.072.192.196.83%7,698,800
Nov 24, 20252.072.092.012.052.05-0.97%6,678,000
Nov 21, 20252.102.112.042.072.07-4.17%10,183,500
Nov 20, 20252.062.172.052.162.165.88%10,357,700
Nov 19, 20252.042.061.992.042.04-4,614,600
Nov 18, 20252.112.112.042.042.04-3.77%6,531,000
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
Sep 2, 20252.052.061.992.012.00-1.47%5,987,200
Aug 29, 20252.002.052.002.042.032.00%7,247,700
Aug 28, 20252.022.041.992.001.99-0.99%1,922,900
Aug 27, 20251.982.061.982.022.012.54%7,078,700
Aug 26, 20251.952.001.901.971.963.68%8,924,600
Aug 25, 20251.921.941.891.901.89-0.52%4,124,900
Aug 22, 20251.921.951.911.911.90-1.55%3,450,900
Aug 21, 20251.871.941.861.941.933.19%5,414,100
Aug 20, 20251.911.911.821.881.87-1.57%7,381,600
Aug 19, 20251.921.951.891.911.90-0.52%5,800,200
Aug 18, 20251.881.941.881.921.912.13%6,252,100
Aug 15, 20251.841.891.821.881.872.17%6,095,500
Aug 14, 20251.861.871.801.841.83-0.54%6,522,900
Aug 13, 20251.851.881.851.851.84-3,486,600
Aug 12, 20251.871.881.831.851.84-1.07%3,535,400
Aug 11, 20251.861.901.851.871.860.54%5,376,800
Aug 8, 20251.831.871.801.861.852.20%3,946,500
Aug 7, 20251.801.841.751.821.811.11%7,634,400
Aug 6, 20251.831.841.781.801.79-1.10%10,020,800
Aug 5, 20251.771.851.771.821.813.41%8,782,700
Aug 4, 20251.761.781.751.761.75-1.12%4,012,600
Aug 1, 20251.731.781.721.781.773.49%8,956,600
Jul 31, 20251.751.761.711.721.71-1.71%7,031,700
Jul 30, 20251.721.761.621.751.741.16%14,736,600
Jul 29, 20251.721.751.701.731.720.58%6,250,000
Jul 28, 20251.721.761.721.721.71-6,531,100
Jul 25, 20251.711.751.691.721.71-13,066,100
Jul 24, 20251.681.721.661.721.712.99%9,285,300
Jul 23, 20251.621.671.621.671.662.45%7,433,600
Jul 22, 20251.661.701.621.631.62-1.81%8,638,600
Jul 21, 20251.661.721.651.661.65-1.19%10,597,600
Jul 18, 20251.671.681.641.681.671.20%7,556,400
Jul 17, 20251.661.681.641.661.650.61%6,396,600
Jul 16, 20251.611.671.611.651.642.48%13,863,700
Jul 15, 20251.581.611.571.611.602.55%12,186,900
Jul 14, 20251.541.571.511.571.561.29%6,446,000