Skip to main content
Southern Cable Group Berhad (KLSE:SCGBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.950
+0.040 (2.09%)
At close: Apr 28, 2026

KLSE:SCGBHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20262.022.112.012.052.053.54%13,232,500
Apr 13, 20261.931.991.901.981.98-0.50%5,662,100
Apr 10, 20261.912.001.911.991.994.74%7,070,400
Apr 9, 20261.951.951.891.901.90-3.55%3,300,400
Apr 8, 20261.941.981.921.971.975.35%9,787,400
Apr 7, 20261.881.901.841.871.87-0.53%2,374,900
Apr 6, 20261.901.901.841.881.88-2.08%4,607,000
Apr 3, 20261.891.941.871.921.922.67%3,659,400
Apr 2, 20261.941.951.851.871.87-4.10%5,368,600
Apr 1, 20261.851.951.821.951.958.94%7,919,900
Mar 31, 20261.761.821.751.791.791.70%2,729,100
Mar 30, 20261.821.841.751.761.76-5.38%6,050,100
Mar 27, 20261.881.921.861.861.86-2.11%2,310,600
Mar 26, 20261.931.941.881.901.90-1.55%4,155,200
Mar 25, 20261.911.961.881.931.931.05%3,883,400
Mar 24, 20261.921.921.821.911.91-0.52%4,248,800
Mar 19, 20261.951.991.911.921.92-4.95%5,145,000
Mar 18, 20261.902.021.882.022.027.45%8,409,700
Mar 17, 20261.851.901.821.881.883.87%5,209,100
Mar 16, 20261.821.841.801.811.81-0.55%3,070,800
Mar 13, 20261.861.911.811.821.82-3.70%6,735,300
Mar 12, 20261.941.941.861.891.89-4.55%10,400,500
Mar 11, 20261.852.021.801.981.988.20%13,545,900
Mar 10, 20261.751.871.711.831.839.58%16,383,700
Mar 9, 20261.691.701.601.671.67-7.22%14,583,700
Mar 6, 20261.911.911.751.801.80-5.76%12,907,600
Mar 5, 20262.012.011.911.911.91-3.54%4,890,000
Mar 4, 20261.982.041.941.981.98-4,007,000
Mar 3, 20262.012.061.971.981.98-4,842,700
Mar 2, 20262.052.091.981.981.98-5.26%5,210,000
Feb 27, 20262.132.142.072.092.09-1.42%4,510,100
Feb 26, 20262.112.152.092.122.120.47%2,499,400
Feb 25, 20262.062.132.062.112.112.93%5,005,000
Feb 24, 20262.122.132.042.052.05-3.76%4,347,900
Feb 23, 20262.112.152.102.132.131.43%2,151,800
Feb 20, 20262.122.132.082.102.10-1.41%1,550,700
Feb 19, 20262.072.152.072.132.132.90%2,452,400
Feb 16, 20262.062.072.032.072.070.98%839,900
Feb 13, 20262.072.092.052.052.05-1.91%3,300,500
Feb 12, 20262.092.112.072.092.09-1,850,700
Feb 11, 20262.122.142.072.092.09-1.42%2,869,000
Feb 10, 20262.152.172.102.122.12-1.40%1,760,700
Feb 9, 20262.082.202.062.152.154.37%7,412,800
Feb 6, 20261.982.081.962.062.062.49%10,411,800
Feb 5, 20262.122.132.002.012.01-2.90%7,567,300
Feb 4, 20262.132.132.052.072.07-2.36%3,149,400
Feb 3, 20262.082.142.082.122.122.42%4,635,900
Jan 30, 20262.072.132.032.072.07-9,464,600
Jan 29, 20262.072.142.022.072.070.49%9,667,500
Jan 28, 20262.182.182.062.062.06-5.07%13,457,700
Jan 27, 20262.242.272.132.172.17-3.13%8,688,000
Jan 26, 20262.292.312.212.242.24-2.18%7,422,000
Jan 23, 20262.352.382.272.292.29-2.55%5,974,600
Jan 22, 20262.372.392.322.352.35-0.42%3,888,100
Jan 21, 20262.302.382.302.362.361.29%2,359,600
Jan 20, 20262.382.482.322.332.33-2.10%8,743,400
Jan 19, 20262.432.432.362.382.38-2.46%3,394,500
Jan 16, 20262.252.452.232.442.448.93%19,823,500
Jan 15, 20262.222.252.182.242.240.90%3,610,800
Jan 14, 20262.222.222.162.222.22-9,218,100
Jan 13, 20262.302.312.222.222.22-3.48%5,120,900
Jan 12, 20262.262.312.252.302.302.22%5,954,400
Jan 9, 20262.282.312.232.252.25-1.32%7,855,500
Jan 8, 20262.212.312.182.282.283.17%7,056,600
Jan 7, 20262.182.242.182.212.211.38%5,912,500
Jan 6, 20262.172.272.122.182.180.46%10,479,900
Jan 5, 20262.242.272.172.172.17-3.13%3,593,300
Jan 2, 20262.282.292.222.242.24-2.18%3,016,800
Dec 31, 20252.302.312.272.292.29-0.43%1,726,000
Dec 30, 20252.292.312.272.302.300.44%1,504,300
Dec 29, 20252.302.332.282.292.290.44%2,318,800
Dec 26, 20252.292.312.272.282.28-0.44%1,679,800
Dec 24, 20252.312.352.292.292.29-0.87%5,462,200
Dec 23, 20252.272.312.252.312.311.76%5,491,800
Dec 22, 20252.232.282.202.272.271.79%4,564,600
Dec 19, 20252.222.242.162.232.230.45%4,116,800
Dec 18, 20252.162.222.152.222.222.30%4,727,800
Dec 17, 20252.092.172.082.172.173.83%4,287,000
Dec 16, 20252.142.142.062.092.09-2.34%3,443,300
Dec 15, 20252.152.162.122.142.14-0.47%2,405,900
Dec 12, 20252.132.172.112.152.151.90%3,711,100
Dec 11, 20252.102.162.092.112.110.96%4,727,300
Dec 10, 20252.102.102.082.092.09-3,028,600
Dec 9, 20252.112.112.062.092.09-0.95%1,170,100
Dec 8, 20252.112.122.072.112.110.96%2,394,400
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