Southern Cable Group Bhd. (0225) Historical Prices

Time Period

Events

MY:0225 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.65	2.76	2.65	2.76	2.76	+4.15%	4,273,000	0.65
Nov 10, 2026	2.74	2.80	2.64	2.65	2.65	-1.85%	9,571,300	1.47
Nov 09, 2026	2.70	2.74	2.58	2.70	2.70	0.00%	0	0.00
Nov 06, 2026	2.60	2.74	2.58	2.70	2.70	-1.10%	8,749,600	1.30
Nov 05, 2026	2.88	2.92	2.72	2.73	2.73	-5.86%	8,537,100	1.27
Nov 04, 2026	2.82	2.92	2.78	2.90	2.90	+3.20%	3,897,700	0.58
Nov 03, 2026	2.81	2.83	2.77	2.81	2.81	-0.71%	6,512,500	0.96
Nov 02, 2026	2.81	2.83	2.78	2.83	2.83	0.00%	2,659,600	0.39
Oct 30, 2026	2.86	2.86	2.83	2.83	2.83	-1.39%	1,585,300	0.23
Oct 29, 2026	2.90	2.93	2.86	2.87	2.87	-1.71%	3,782,300	0.55
Oct 28, 2026	2.90	2.96	2.89	2.92	2.92	+0.69%	4,367,600	0.63
Oct 27, 2026	2.90	2.95	2.88	2.90	2.90	0.00%	2,984,500	0.43
Oct 26, 2026	2.79	2.90	2.76	2.90	2.90	+4.32%	4,675,600	0.68
Oct 23, 2026	2.70	2.79	2.69	2.78	2.78	+2.21%	4,491,100	0.66
Oct 22, 2026	2.80	2.83	2.69	2.72	2.72	-2.86%	5,451,800	0.80
Oct 21, 2026	2.78	2.82	2.77	2.80	2.80	+1.45%	4,032,900	0.60
Oct 20, 2026	2.86	2.88	2.73	2.76	2.76	-3.50%	6,297,100	0.94
Oct 19, 2026	2.77	2.89	2.74	2.86	2.86	+1.78%	4,174,700	0.63
Oct 16, 2026	2.72	2.85	2.72	2.81	2.81	+4.07%	5,442,900	0.82
Oct 15, 2026	2.77	2.82	2.67	2.70	2.70	-4.93%	11,222,700	1.72
Oct 14, 2026	2.89	2.89	2.81	2.84	2.84	-1.05%	1,889,700	0.29
Oct 13, 2026	2.85	2.88	2.74	2.87	2.87	+0.35%	8,533,000	1.33
Oct 12, 2026	2.87	2.90	2.83	2.86	2.86	0.00%	2,573,800	0.40
Oct 09, 2026	2.81	2.87	2.81	2.86	2.86	+1.06%	4,280,800	0.67
Oct 08, 2026	2.89	2.89	2.82	2.83	2.83	-2.04%	5,377,400	0.85
Oct 07, 2026	2.91	2.99	2.87	2.89	2.89	-0.72%	7,838,300	1.25
Oct 06, 2026	2.90	2.95	2.84	2.91	2.91	+0.34%	12,182,000	2.00
Oct 05, 2026	2.84	2.93	2.80	2.90	2.90	+2.47%	8,900,300	1.48
Oct 02, 2026	2.92	2.92	2.79	2.83	2.83	-2.41%	10,369,800	1.75
Oct 01, 2026	2.94	2.98	2.88	2.90	2.90	-1.02%	9,071,400	1.55
Sep 30, 2026	2.97	3.00	2.89	2.93	2.93	-1.35%	13,097,100	2.28
Sep 29, 2026	2.78	2.99	2.76	2.97	2.97	+7.61%	24,610,000	4.56
Sep 28, 2026	2.88	2.88	2.74	2.76	2.76	-4.17%	15,167,100	2.91
Sep 25, 2026	2.59	2.91	2.59	2.88	2.88	+11.20%	19,159,400	3.81
Sep 24, 2026	2.67	2.74	2.58	2.59	2.59	-3.00%	9,084,200	1.80
Sep 23, 2026	2.67	2.69	2.64	2.67	2.67	0.00%	3,980,100	0.79
Sep 22, 2026	2.65	2.69	2.60	2.67	2.67	+1.17%	7,094,600	1.40
Sep 21, 2026	2.55	2.66	2.55	2.64	2.64	+3.49%	7,023,100	1.39
Sep 18, 2026	2.53	2.59	2.52	2.55	2.55	+1.27%	3,838,600	0.76
Sep 17, 2026	2.50	2.58	2.48	2.53	2.52	+1.21%	3,356,200	0.66
Sep 16, 2026	2.50	2.67	2.49	2.50	2.49	0.00%	0	0.00
Sep 15, 2026	2.62	2.67	2.49	2.50	2.49	-4.56%	4,960,900	0.97
Sep 14, 2026	2.59	2.66	2.57	2.62	2.61	+0.77%	8,334,700	1.67
Sep 11, 2026	2.69	2.71	2.59	2.60	2.59	-3.72%	7,763,100	1.54
Sep 10, 2026	2.73	2.74	2.67	2.70	2.69	-1.10%	4,494,000	0.86
Sep 09, 2026	2.72	2.79	2.68	2.73	2.72	0.00%	11,628,400	2.26
Sep 08, 2026	2.57	2.74	2.57	2.73	2.72	+6.67%	15,699,200	3.16
Sep 07, 2026	2.55	2.58	2.51	2.56	2.55	+0.39%	2,343,600	0.46
Sep 04, 2026	2.56	2.62	2.55	2.55	2.54	0.00%	6,954,700	1.36
Sep 03, 2026	2.47	2.55	2.45	2.55	2.54	+3.21%	6,539,700	1.27

Southern Cable Group Bhd. historical prices

Southern Cable Group Bhd. (0225) Historical Prices

Become an Expert with TipRanks Premium