Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Southern Score Builders Berhad (0045.KL)

0.4600
-0.0100
(-2.13%)
As of 10:17:11 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.47000.47000.46000.46000.460018,200
Apr 30, 20250.47500.47500.46000.47000.4700610,500
Apr 29, 20250.45500.48000.43500.47500.47506,296,100
Apr 28, 20250.45000.45500.44000.45500.4550724,200
Apr 25, 20250.44500.45000.44000.45000.4500566,400
Apr 24, 20250.45000.45500.44500.45000.4500370,200
Apr 23, 20250.47000.47000.45000.45000.45001,494,300
Apr 22, 20250.46000.47000.46000.47000.4700220,600
Apr 21, 20250.47000.47000.45500.47000.4700482,100
Apr 18, 20250.45500.47000.45500.47000.4700712,400
Apr 17, 20250.45000.46000.45000.46000.4600345,800
Apr 16, 20250.47000.47000.45000.46000.46002,324,800
Apr 15, 20250.47000.47000.47000.47000.470032,500
Apr 14, 20250.45500.46000.44500.46000.4600615,100
Apr 11, 20250.46500.47000.43000.47000.47001,195,300
Apr 10, 20250.46000.50000.43500.47000.4700898,900
Apr 9, 20250.41000.42500.39500.42500.4250540,000
Apr 8, 20250.41500.46000.40000.42500.42501,527,600
Apr 7, 20250.44500.44500.37500.42000.42004,836,100
Apr 4, 20250.46500.46500.45000.46500.46501,843,900
Apr 3, 20250.47000.47500.45000.47500.4750933,600
Apr 2, 20250.50000.50000.46500.48000.4800106,300
Mar 28, 20250.47500.50000.47000.50000.5000432,800
Mar 27, 20250.47000.47500.45000.47500.4750360,300
Mar 26, 20250.49500.51000.46500.47000.4700571,600
Mar 25, 20250.46000.52500.46000.50000.50001,796,500
Mar 24, 20250.45000.46000.45000.46000.4600250,100
Mar 21, 20250.44500.45000.44500.45000.4500175,500
Mar 20, 20250.45000.45000.44500.45000.4500346,600
Mar 19, 20250.44500.45000.44500.45000.4500626,900
Mar 17, 20250.44500.46000.44500.44500.44501,216,500
Mar 14, 20250.44000.44500.44000.44500.4450790,100
Mar 13, 20250.44500.44500.43500.44500.44504,382,600
Mar 12, 20250.44000.44500.43500.44500.44501,737,900
Mar 11, 20250.43500.44500.43500.44500.4450819,800
Mar 10, 20250.45000.45000.43500.44500.44502,400,000
Mar 7, 20250.45000.45000.43500.45000.4500515,300
Mar 6, 20250.45000.46000.44000.45500.4550627,000
Mar 5, 20250.45000.45500.44500.45000.45001,674,500
Mar 4, 20250.45500.45500.43500.45000.45002,770,600
Mar 3, 20250.47500.47500.45500.47000.47001,427,500
Feb 28, 20250.47000.48000.45500.48000.4800535,300
Feb 27, 20250.47500.47500.46500.47500.4750386,500
Feb 26, 20250.48000.49000.47000.47500.4750649,600
Feb 25, 20250.49000.49500.46000.49000.49001,070,300
Feb 24, 20250.49000.49500.45500.49500.49501,237,900
Feb 21, 20250.49000.49500.48000.49500.4950721,600
Feb 20, 20250.48500.49000.48500.49000.4900353,500
Feb 19, 20250.50000.50000.48000.48500.4850733,600
Feb 18, 2025 0.01 Dividend
Feb 18, 20250.51000.51000.49000.51000.5100756,600
Feb 17, 20250.50500.51000.50000.51000.5000275,700
Feb 14, 20250.50500.51000.50000.50500.4951349,800
Feb 13, 20250.51500.52000.51000.52000.509836,900
Feb 12, 20250.51000.52000.50500.50500.495193,100
Feb 10, 20250.52000.52000.50500.51000.5000237,700
Feb 7, 20250.51000.52000.50500.52000.5098917,500
Feb 6, 20250.51500.51500.50500.51000.500072,900
Feb 5, 20250.50000.51500.50000.51500.5049615,800
Feb 4, 20250.51000.51000.49000.49500.4853752,700
Feb 3, 20250.51500.51500.49500.51000.50001,604,100
Jan 31, 20250.53500.53500.51500.51500.5049436,600
Jan 28, 20250.49000.53500.48500.53500.5245728,300
Jan 27, 20250.52000.52000.49500.49500.48531,088,900
Jan 24, 20250.53500.53500.51500.52000.5098849,200
Jan 23, 20250.54000.54000.52500.52500.51471,071,200
Jan 22, 20250.54500.55500.52500.54500.53431,797,800
Jan 21, 20250.54500.55500.54000.54500.53431,420,900
Jan 20, 20250.53000.54500.52500.54500.53432,047,500
Jan 17, 20250.52000.53500.50500.53000.51962,571,700
Jan 16, 20250.54000.54500.51000.52000.50984,253,200
Jan 15, 20250.58000.59000.53500.53500.52452,875,900
Jan 14, 20250.60000.60000.58500.58500.5735846,300
Jan 13, 20250.62500.62500.59000.60000.58821,520,400
Jan 10, 20250.62500.62500.60500.62500.6127529,000
Jan 9, 20250.63500.63500.61000.62500.61272,018,100
Jan 8, 20250.66000.66000.63500.63500.62251,017,100
Jan 7, 20250.66000.67000.64500.66000.64712,880,900
Jan 6, 20250.65500.66500.64500.66000.64714,064,000
Jan 3, 20250.61000.65000.60500.65000.63737,298,900
Jan 2, 20250.60000.61000.59500.60500.59311,298,900
Dec 31, 20240.61500.61500.58500.60000.58823,514,300
Dec 30, 20240.60000.61500.59500.61500.60291,754,100
Dec 27, 20240.59500.60000.59000.59500.5833827,600
Dec 26, 20240.60000.60000.59000.60000.5882755,300
Dec 24, 20240.60500.60500.58500.60000.58821,113,600
Dec 23, 20240.60500.60500.60500.60500.5931387,300
Dec 20, 20240.60500.61000.60500.60500.59311,010,600
Dec 19, 20240.60000.60500.59500.60500.59311,012,000
Dec 18, 20240.60000.60500.59000.60000.58821,260,000
Dec 17, 20240.61000.61500.60000.60500.59311,775,400
Dec 16, 20240.61000.61500.60000.61000.59802,113,800
Dec 13, 20240.63000.63000.60500.60500.59313,058,400
Dec 12, 20240.61000.63000.60000.63000.61762,379,600
Dec 11, 20240.63000.63000.60000.61000.59803,351,800
Dec 10, 20240.62500.63500.61000.63000.61765,193,500
Dec 9, 20240.59000.62500.58000.62500.612710,605,900
Dec 6, 20240.55000.59000.55000.58500.57359,638,500
Dec 5, 20240.55000.55000.54000.55000.5392801,400
Dec 4, 20240.54500.55000.54500.55000.5392514,300
Dec 3, 20240.54500.55000.54000.54000.5294672,300
Dec 2, 20240.55500.55500.54000.54500.5343826,600
Nov 29, 20240.54000.55500.54000.54500.5343709,100
Nov 28, 20240.54000.55500.54000.55000.5392852,100
Nov 27, 20240.56000.56000.53000.53500.52451,061,700
Nov 26, 20240.54000.55500.53500.55500.54411,374,700
Nov 25, 20240.53500.55500.53000.53500.5245891,000
Nov 22, 20240.55000.55500.53500.53500.52452,638,200
Nov 21, 20240.54000.54500.53500.54500.5343511,400
Nov 20, 20240.53000.54500.53000.54000.5294342,500
Nov 19, 20240.53500.54000.53500.54000.5294393,400
Nov 18, 20240.54000.55500.53000.54000.52941,506,100
Nov 15, 20240.54500.54500.53500.54000.5294467,500
Nov 14, 20240.56000.56000.54500.55000.5392224,300
Nov 13, 20240.53000.56000.51500.56000.54901,787,100
Nov 12, 20240.55000.55000.52500.53000.5196410,400
Nov 11, 20240.55500.55500.54500.55000.5392469,200
Nov 8, 20240.54500.55500.53500.55500.54411,599,200
Nov 7, 20240.52000.54500.51000.54500.53431,901,700
Nov 6, 20240.49000.52500.48500.52500.51473,023,300
Nov 5, 20240.49000.49000.47500.49000.4804472,900
Nov 4, 20240.47500.49000.46500.49000.4804790,200
Nov 1, 20240.50000.50000.47500.47500.4657970,000
Oct 30, 20240.50000.50000.48500.50000.49021,576,800
Oct 29, 20240.50500.51000.48500.50000.49022,507,800
Oct 28, 20240.53000.53000.50500.50500.49511,452,600
Oct 25, 20240.53000.53500.51000.53000.51961,399,500
Oct 24, 20240.52500.53000.51500.53000.51961,402,800
Oct 23, 20240.53500.53500.52500.53000.51961,441,900
Oct 22, 20240.52000.53000.52000.52500.5147636,200
Oct 21, 20240.52500.54000.51500.52000.5098750,100
Oct 18, 20240.53500.54000.52500.52500.5147538,800
Oct 17, 20240.53500.54000.53500.53500.5245536,000
Oct 16, 20240.53500.54500.53000.54500.5343748,800
Oct 15, 20240.53500.54000.53500.53500.5245582,500
Oct 14, 20240.54500.55000.53500.55000.5392305,800
Oct 11, 20240.56000.56500.54000.55500.5441316,700
Oct 10, 20240.56000.56000.54000.54000.529437,800
Oct 9, 20240.54500.56000.54500.56000.54901,287,500
Oct 8, 20240.55000.55000.53000.54000.5294529,400
Oct 7, 20240.55500.55500.54000.55000.5392619,600
Oct 4, 20240.54000.54500.54000.54500.534373,700
Oct 3, 20240.54000.54500.53000.54000.5294733,600
Oct 2, 20240.54500.55000.54000.55000.5392524,500
Oct 1, 20240.54000.55500.54000.55500.5441350,500
Sep 30, 20240.56000.56000.52500.54500.53431,522,400
Sep 27, 20240.58000.58000.55000.56000.54901,350,300
Sep 26, 20240.57000.58000.57000.58000.5686465,500
Sep 25, 20240.58000.58000.57000.58000.56861,035,800
Sep 24, 20240.57000.59500.57000.58000.56861,856,400
Sep 23, 20240.59500.59500.56500.57000.55881,291,500
Sep 20, 20240.56000.59500.56000.59000.57849,896,800
Sep 19, 20240.52000.57000.52000.56000.54905,254,200
Sep 18, 20240.52000.53500.51500.52500.5147816,200
Sep 17, 20240.54500.54500.52500.52500.5147798,600
Sep 13, 20240.51000.54000.50500.54000.52941,251,500
Sep 12, 20240.52000.52000.50500.51000.50001,313,400
Sep 11, 20240.51500.52000.50000.52000.50983,346,500
Sep 10, 20240.53000.53000.51000.52000.50982,833,300
Sep 9, 20240.53000.53000.52000.53000.5196706,300
Sep 6, 20240.53500.55000.52000.53000.51964,773,100
Sep 5, 20240.56000.56500.53500.53500.52452,482,000
Sep 4, 20240.57000.57500.56500.56500.5539361,000
Sep 3, 20240.57000.58500.57000.58500.57352,286,800
Sep 2, 20240.55500.57000.55000.56500.55391,338,500
Aug 30, 20240.55500.56500.54500.55500.54411,113,900
Aug 29, 20240.56000.57500.55000.55500.54413,677,900
Aug 28, 20240.57500.59000.56500.56500.55393,388,300
Aug 27, 20240.55000.58000.53000.57500.56374,286,100
Aug 26, 20240.55000.56000.54000.55000.53925,312,700
Aug 23, 20240.53500.55500.53000.55000.53923,742,400
Aug 22, 20240.53500.54000.52500.53500.52451,491,200
Aug 21, 20240.54500.54500.53000.54000.5294965,900
Aug 20, 20240.54000.58500.53500.54500.53435,943,400
Aug 19, 20240.56000.58500.51000.54500.53438,130,500
Aug 16, 20240.55500.57000.55500.56000.54901,789,100
Aug 15, 20240.57000.57000.54000.55000.53921,543,000
Aug 14, 20240.57000.57500.54000.56000.54903,135,100
Aug 13, 20240.58500.59000.56500.56500.55391,181,500
Aug 12, 20240.56000.61000.56000.59000.57843,257,600
Aug 9, 20240.55000.56500.55000.56500.55392,144,500
Aug 8, 20240.54500.55500.53500.54500.53431,788,500
Aug 7, 20240.54500.56500.53500.55500.54412,314,200
Aug 6, 20240.52500.56500.52500.54500.53434,052,800
Aug 5, 20240.58500.59500.51000.52000.509810,178,800
Aug 2, 20240.63000.63000.58000.60500.59315,142,000
Aug 1, 20240.64500.65000.63000.64000.6275962,800
Jul 31, 20240.65500.65500.63500.64000.62752,542,200
Jul 30, 20240.64000.66000.63500.65500.64226,061,900
Jul 29, 20240.65500.65500.63000.64000.62753,947,900
Jul 26, 20240.65500.66500.63500.65000.63733,309,500
Jul 25, 20240.67500.67500.64500.65500.64224,245,400
Jul 24, 20240.70000.70000.64000.68000.666712,379,000
Jul 23, 20240.67500.70500.66500.69500.681413,563,700
Jul 22, 20240.68000.68500.65500.67500.66185,560,000
Jul 19, 20240.68500.69000.67500.68500.67164,182,800
Jul 18, 20240.69000.69000.67500.68500.67169,387,300
Jul 17, 20240.67500.70000.65500.69000.676516,368,800
Jul 16, 20240.64500.67500.63500.67500.661810,554,500
Jul 15, 20240.63500.65500.63500.64500.63245,051,900
Jul 12, 20240.64500.64500.63000.63500.62251,768,000
Jul 11, 20240.64500.66000.64000.64500.63246,182,900
Jul 10, 20240.62500.65500.62000.64500.63248,356,400
Jul 9, 20240.63000.63500.61500.62500.61274,420,000
Jul 5, 20240.62500.63000.61000.63000.61763,640,500
Jul 4, 20240.62000.64000.62000.63000.61767,814,400
Jul 3, 20240.60000.62500.58500.62000.60788,476,400
Jul 2, 20240.63500.66000.60000.60000.588214,231,300
Jul 1, 20240.62000.63500.62000.63000.61761,295,800
Jun 28, 20240.61500.62500.61000.62500.61272,041,300
Jun 27, 20240.62000.62000.61000.62000.60781,774,900
Jun 26, 20240.63000.63000.62000.62000.60783,039,600
Jun 25, 20240.62500.63500.60500.63000.61769,012,400
Jun 24, 20240.63500.64000.62500.62500.61273,676,400
Jun 21, 20240.63500.64500.63500.63500.62255,200,200
Jun 20, 20240.63000.65500.63000.63500.62254,683,900
Jun 19, 20240.67000.67000.62000.63500.622510,160,300
Jun 18, 20240.68000.68000.66500.67500.66186,179,000
Jun 14, 20240.66500.68500.65500.67500.66189,848,000
Jun 13, 20240.66500.67500.65000.66500.65209,045,100
Jun 12, 20240.70500.70500.65000.66500.652012,495,800
Jun 11, 20240.68500.71500.67000.70500.691225,081,800
Jun 10, 20240.68000.68500.67500.68000.66672,291,600
Jun 7, 20240.68000.68500.65000.67500.66186,363,100
Jun 6, 20240.68500.72000.66500.68000.666730,863,500
Jun 5, 20240.67500.69000.66500.68500.671612,981,100
Jun 4, 20240.65500.68000.64000.68000.666716,379,200
May 31, 20240.66500.69000.65000.66500.652018,787,800
May 30, 20240.67000.68000.65000.67000.656911,974,000
May 29, 20240.65000.68000.63000.68000.666716,620,400
May 28, 20240.68500.70000.63000.68000.666728,132,000
May 27, 20240.58500.71500.58500.68000.666752,272,000
May 24, 20240.51000.58500.51000.58000.568648,687,200
May 23, 20240.47000.51500.47000.50500.495120,370,000
May 21, 20240.47000.47500.46500.46500.45593,844,300
May 20, 20240.46500.47500.46000.47000.46082,957,500
May 17, 20240.47000.47000.46000.46500.45597,131,400
May 16, 20240.46500.47500.45500.46500.45598,073,400
May 15, 20240.48000.48000.44000.46500.455910,464,100
May 14, 20240.47500.49000.46000.48000.470617,733,200
May 13, 20240.47000.47500.45500.46500.45596,538,300
May 10, 20240.47500.49000.46000.46500.45599,892,400
May 9, 20240.44500.47500.44000.47000.46089,381,600
May 8, 20240.44000.45500.43000.45000.44129,543,000
May 7, 20240.41500.45500.40500.44000.431417,507,000
May 6, 20240.40500.41500.40500.41500.40694,677,000
May 3, 20240.40500.41000.40000.40500.39713,228,000
May 2, 20240.41000.41000.40000.40500.39714,038,800

Related Tickers

0192.KL Inta Bina Group Berhad
0.4850
0.00%
 
7579.KL AWC Berhad
0.7400
-0.67%
 
7161.KL Kerjaya Prospek Group Berhad
2.0000
0.00%
 
0151.KL Kelington Group Berhad
3.3800
+0.30%