SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.650	0.650	0.630	0.630	0.361	518,400
2024-08-26	0.660	0.675	0.645	0.650	0.372	241,200
2024-08-23	0.660	0.670	0.660	0.660	0.378	106,700
2024-08-22	0.680	0.680	0.665	0.670	0.384	213,200
2024-08-21	0.680	0.680	0.675	0.680	0.389	61,900
2024-08-20	0.670	0.680	0.670	0.680	0.389	175,300
2024-08-19	0.670	0.670	0.655	0.670	0.384	150,800
2024-08-16	0.675	0.675	0.670	0.670	0.384	22,900
2024-08-15	0.680	0.680	0.675	0.675	0.387	128,700
2024-08-14	0.680	0.680	0.675	0.675	0.387	90,400
2024-08-13	0.665	0.665	0.655	0.660	0.378	53,200
2024-08-12	0.690	0.690	0.670	0.670	0.384	52,500
2024-08-09	0.660	0.690	0.650	0.690	0.395	197,200
2024-08-08	0.650	0.655	0.645	0.645	0.369	515,000
2024-08-07	0.665	0.670	0.655	0.655	0.375	125,500
2024-08-06	0.630	0.670	0.630	0.670	0.384	171,400
2024-08-05	0.680	0.680	0.620	0.635	0.364	617,500
2024-08-02	0.700	0.700	0.690	0.690	0.395	143,700
2024-08-01	0.700	0.710	0.700	0.710	0.407	101,200
2024-07-31	0.715	0.715	0.700	0.710	0.407	41,300
2024-07-30	0.715	0.715	0.700	0.710	0.407	185,400
2024-07-29	0.720	0.720	0.710	0.715	0.409	233,000
2024-07-26	0.715	0.720	0.715	0.715	0.409	401,900
2024-07-25	0.720	0.720	0.715	0.720	0.412	185,900
2024-07-24	0.715	0.725	0.715	0.725	0.415	86,800
2024-07-23	0.725	0.725	0.715	0.720	0.412	101,000
2024-07-22	0.715	0.720	0.710	0.720	0.412	170,900
2024-07-19	0.705	0.720	0.705	0.720	0.412	54,600
2024-07-18	0.705	0.730	0.705	0.715	0.409	1,945,500
2024-07-17	0.710	0.710	0.705	0.710	0.407	199,200
2024-07-16	0.710	0.710	0.705	0.710	0.407	42,700
2024-07-15	0.710	0.715	0.710	0.715	0.409	65,900
2024-07-12	0.710	0.720	0.710	0.710	0.407	67,700
2024-07-11	0.720	0.720	0.710	0.710	0.407	95,300
2024-07-10	0.725	0.725	0.715	0.715	0.409	178,800
2024-07-09	0.730	0.740	0.715	0.725	0.415	808,600
2024-07-05	0.675	0.725	0.675	0.720	0.412	998,000
2024-07-04	0.675	0.680	0.675	0.675	0.387	271,700
2024-07-03	0.685	0.685	0.670	0.675	0.387	232,800
2024-07-02	0.675	0.680	0.675	0.675	0.387	133,600
2024-07-01	0.670	0.680	0.670	0.675	0.387	62,600
2024-06-28	0.665	0.670	0.655	0.670	0.384	264,200
2024-06-27	0.665	0.670	0.665	0.665	0.381	82,300
2024-06-26	0.660	0.685	0.660	0.665	0.381	209,800
2024-06-25	0.665	0.665	0.665	0.665	0.381	10,000
2024-06-24	0.665	0.675	0.665	0.675	0.387	61,600
2024-06-21	0.670	0.670	0.660	0.665	0.381	103,700
2024-06-20	0.680	0.680	0.665	0.670	0.384	169,200
2024-06-19	0.675	0.690	0.675	0.675	0.387	84,600
2024-06-18	0.680	0.695	0.680	0.680	0.389	191,500
2024-06-14	0.690	0.695	0.675	0.680	0.389	848,600
2024-06-13	0.690	0.700	0.670	0.685	0.392	217,400
2024-06-12	0.680	0.690	0.670	0.690	0.395	412,000
2024-06-11	0.675	0.685	0.675	0.680	0.389	252,700
2024-06-10	0.665	0.675	0.665	0.675	0.387	91,200
2024-06-07	0.660	0.680	0.660	0.675	0.387	147,100
2024-06-06	0.660	0.670	0.660	0.660	0.378	141,000
2024-06-05	0.670	0.670	0.660	0.670	0.384	305,600
2024-06-04	0.690	0.690	0.655	0.680	0.389	404,800
2024-05-31	0.705	0.710	0.670	0.690	0.395	1,113,200

← NewerPage 10 of 21 · 1,238 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.