SCGM Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.325	0.325	0.325	0.325	0.325	330,000
2026-10-15	0.325	0.330	0.325	0.325	0.325	540,000
2026-10-14	0.335	0.335	0.325	0.325	0.325	353,300
2026-10-13	0.330	0.330	0.325	0.330	0.330	919,400
2026-10-12	0.340	0.340	0.330	0.330	0.330	861,100
2026-10-09	0.340	0.340	0.335	0.340	0.340	392,100
2026-10-08	0.345	0.345	0.335	0.340	0.340	1,333,700
2026-10-07	0.355	0.355	0.345	0.345	0.345	1,140,500
2026-10-06	0.355	0.355	0.355	0.355	0.355	551,100
2026-10-05	0.360	0.360	0.350	0.355	0.355	843,200
2026-10-02	0.355	0.360	0.355	0.360	0.360	475,300
2026-10-01	0.355	0.365	0.355	0.355	0.355	594,200
2026-09-30	0.355	0.355	0.350	0.350	0.350	140,300
2026-09-29	0.345	0.350	0.345	0.350	0.350	237,700
2026-09-28	0.345	0.350	0.345	0.345	0.345	537,900
2026-09-25	0.350	0.350	0.345	0.350	0.350	494,100
2026-09-24	0.355	0.355	0.345	0.350	0.350	1,146,400
2026-09-23	0.320	0.365	0.320	0.360	0.360	3,512,200
2026-09-22	0.315	0.315	0.315	0.315	0.315	276,100
2026-09-21	0.320	0.320	0.310	0.315	0.315	122,500
2026-09-18	0.315	0.315	0.315	0.315	0.315	513,000
2026-09-17	0.310	0.315	0.310	0.315	0.315	217,900
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.310	0.315	0.310	0.310	0.310	250,400
2026-09-14	0.315	0.315	0.315	0.315	0.315	130,000
2026-09-11	0.315	0.315	0.305	0.315	0.315	1,675,200
2026-09-10	0.320	0.325	0.310	0.315	0.315	1,921,500
2026-09-09	0.310	0.330	0.310	0.330	0.330	960,100
2026-09-08	0.310	0.315	0.310	0.310	0.310	333,000
2026-09-07	0.300	0.320	0.295	0.315	0.315	188,000
2026-09-04	0.320	0.330	0.320	0.320	0.320	293,300
2026-09-03	0.320	0.320	0.320	0.320	0.320	66,300
2026-09-02	0.325	0.330	0.320	0.320	0.320	207,600
2026-09-01	0.330	0.330	0.325	0.330	0.330	329,000
2026-08-31	0.330	0.330	0.330	0.330	0.330	0
2026-08-28	0.315	0.330	0.315	0.330	0.330	744,400
2026-08-27	0.310	0.310	0.305	0.310	0.310	453,300
2026-08-26	0.300	0.305	0.300	0.305	0.305	363,500
2026-08-25	0.300	0.300	0.300	0.300	0.300	0
2026-08-24	0.295	0.300	0.290	0.300	0.300	530,500
2026-08-21	0.295	0.295	0.290	0.295	0.295	169,700
2026-08-20	0.300	0.300	0.295	0.295	0.295	64,500
2026-08-19	0.305	0.305	0.295	0.300	0.300	56,000
2026-08-18	0.305	0.305	0.300	0.305	0.305	186,900
2026-08-17	0.295	0.300	0.295	0.300	0.300	45,600
2026-08-14	0.300	0.305	0.300	0.305	0.305	142,000
2026-08-13	0.305	0.305	0.295	0.305	0.305	113,400
2026-08-12	0.290	0.305	0.290	0.305	0.305	1,025,800
2026-08-11	0.285	0.290	0.285	0.290	0.290	292,200
2026-08-10	0.290	0.290	0.280	0.285	0.285	764,000
2026-08-07	0.300	0.300	0.285	0.290	0.290	1,892,700
2026-08-06	0.330	0.330	0.295	0.295	0.295	2,361,500
2026-08-05	0.590	0.590	0.580	0.585	0.335	2,503,800
2026-08-04	0.535	0.590	0.535	0.590	0.338	5,175,600
2026-08-03	0.530	0.535	0.525	0.535	0.306	881,500
2026-07-31	0.530	0.535	0.525	0.530	0.304	419,700
2026-07-30	0.530	0.535	0.525	0.530	0.304	430,300
2026-07-29	0.530	0.535	0.525	0.530	0.304	441,900
2026-07-28	0.540	0.540	0.530	0.530	0.304	783,300
2026-07-27	0.555	0.555	0.535	0.540	0.309	1,933,200

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2500 MYR
2022-12-20	0.3600 MYR
2022-09-15	1.8500 MYR
2022-07-14	0.0132 MYR
2022-04-12	0.0140 MYR
2022-01-11	0.0170 MYR
2021-10-12	0.0200 MYR
2021-07-12	0.0170 MYR
2021-04-12	0.0220 MYR
2021-01-06	0.0150 MYR
2020-10-27	0.0170 MYR
2020-10-12	0.0035 MYR
2020-07-13	0.0150 MYR
2020-04-13	0.0050 MYR
2019-12-23	0.0100 MYR
2019-10-08	0.0025 MYR
2019-07-11	0.0025 MYR
2019-04-09	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.