Southern Cable Group Bhd Recent Share Price (KLSE:0225)

2 Followers KLSE:0225 - Southern Cable Group Bhd Southern Cable Group Bhd
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2020	MYR	0.38	0.395	0.37	0.39	0.39	+0.01 (+2.63%)	16,210,300
27 Nov 2020	MYR	0.385	0.405	0.375	0.38	0.38	-0.005 (-1.30%)	23,487,900
26 Nov 2020	MYR	0.355	0.395	0.345	0.385	0.385	+0.03 (+8.45%)	25,048,700
25 Nov 2020	MYR	0.345	0.365	0.34	0.355	0.355	+0.01 (+2.90%)	15,191,100
24 Nov 2020	MYR	0.375	0.375	0.34	0.345	0.345	-0.02 (-5.48%)	20,663,200
23 Nov 2020	MYR	0.37	0.38	0.35	0.365	0.365	0.0 (0.0%)	33,443,700
20 Nov 2020	MYR	0.34	0.42	0.34	0.365	0.365	+0.03 (+8.96%)	218,821,700
19 Nov 2020	MYR	0.33	0.335	0.33	0.335	0.335	+0.005 (+1.52%)	3,264,900
18 Nov 2020	MYR	0.325	0.34	0.325	0.33	0.33	+0.005 (+1.54%)	6,886,900
17 Nov 2020	MYR	0.34	0.34	0.325	0.325	0.325	-0.015 (-4.41%)	4,683,200
16 Nov 2020	MYR	0.335	0.34	0.325	0.34	0.34	+0.005 (+1.49%)	4,782,300
13 Nov 2020	MYR	0.325	0.34	0.325	0.335	0.335	+0.01 (+3.08%)	6,856,600
12 Nov 2020	MYR	0.315	0.335	0.31	0.325	0.325	+0.005 (+1.56%)	6,578,900
11 Nov 2020	MYR	0.32	0.32	0.31	0.32	0.32	0.0 (0.0%)	2,215,800
10 Nov 2020	MYR	0.3	0.325	0.295	0.32	0.32	+0.02 (+6.67%)	8,677,000
9 Nov 2020	MYR	0.285	0.305	0.285	0.3	0.3	+0.015 (+5.26%)	2,662,200
6 Nov 2020	MYR	0.3	0.3	0.285	0.285	0.285	-0.01 (-3.39%)	1,908,700
5 Nov 2020	MYR	0.275	0.305	0.275	0.295	0.295	+0.025 (+9.26%)	9,444,800
4 Nov 2020	MYR	0.265	0.28	0.26	0.27	0.27	+0.005 (+1.89%)	4,981,700
3 Nov 2020	MYR	0.255	0.275	0.255	0.265	0.265	+0.01 (+3.92%)	3,246,200
2 Nov 2020	MYR	0.26	0.26	0.25	0.255	0.255	-0.005 (-1.92%)	1,809,600
30 Oct 2020	MYR	0.26	0.26	0.25	0.26	0.26	0.0 (0.0%)	3,532,800
28 Oct 2020	MYR	0.27	0.275	0.26	0.26	0.26	-0.01 (-3.70%)	3,216,400
27 Oct 2020	MYR	0.265	0.275	0.26	0.27	0.27	+0.01 (+3.85%)	2,587,100
26 Oct 2020	MYR	0.285	0.29	0.26	0.26	0.26	-0.02 (-7.14%)	7,056,200
23 Oct 2020	MYR	0.285	0.305	0.28	0.28	0.28	-0.005 (-1.75%)	14,883,800
22 Oct 2020	MYR	0.29	0.3	0.285	0.285	0.285	0.0 (0.0%)	7,073,700
21 Oct 2020	MYR	0.315	0.315	0.285	0.285	0.285	-0.025 (-8.06%)	19,062,900
20 Oct 2020	MYR	0.32	0.33	0.305	0.31	0.31	-0.015 (-4.62%)	22,228,700
19 Oct 2020	MYR	0.33	0.335	0.31	0.325	0.325	-0.005 (-1.52%)	20,136,600

First
28
29
30
31
32
33
Last