SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.740	0.740	0.705	0.705	0.404	899,400
2024-05-29	0.730	0.745	0.730	0.735	0.421	825,800
2024-05-28	0.725	0.750	0.715	0.730	0.418	1,219,400
2024-05-27	0.715	0.725	0.715	0.725	0.415	747,000
2024-05-24	0.715	0.715	0.710	0.715	0.409	672,800
2024-05-23	0.700	0.725	0.700	0.715	0.409	549,700
2024-05-21	0.710	0.720	0.695	0.700	0.401	488,900
2024-05-20	0.705	0.725	0.695	0.710	0.407	847,800
2024-05-17	0.725	0.725	0.695	0.705	0.404	869,500
2024-05-16	0.670	0.735	0.670	0.730	0.418	3,137,700
2024-05-15	0.645	0.675	0.645	0.670	0.384	1,562,300
2024-05-14	0.640	0.645	0.630	0.645	0.369	520,500
2024-05-13	0.625	0.635	0.625	0.630	0.361	285,400
2024-05-10	0.625	0.630	0.620	0.630	0.361	197,400
2024-05-09	0.630	0.630	0.625	0.625	0.358	185,400
2024-05-08	0.620	0.625	0.620	0.620	0.355	118,800
2024-05-07	0.620	0.620	0.620	0.620	0.355	172,400
2024-05-06	0.615	0.625	0.615	0.620	0.355	296,400
2024-05-03	0.625	0.625	0.615	0.615	0.352	11,000
2024-05-02	0.620	0.620	0.610	0.620	0.355	188,400
2024-04-30	0.615	0.625	0.615	0.620	0.355	30,700
2024-04-29	0.620	0.625	0.615	0.615	0.352	42,500
2024-04-26	0.615	0.625	0.610	0.625	0.358	307,400
2024-04-25	0.620	0.620	0.615	0.615	0.352	185,200
2024-04-24	0.620	0.620	0.615	0.620	0.355	140,600
2024-04-23	0.615	0.620	0.605	0.620	0.355	241,000
2024-04-22	0.625	0.625	0.605	0.620	0.355	340,500
2024-04-19	0.620	0.625	0.615	0.625	0.358	152,900
2024-04-18	0.625	0.630	0.625	0.625	0.358	111,500
2024-04-17	0.620	0.635	0.620	0.635	0.364	64,000
2024-04-16	0.625	0.625	0.620	0.625	0.358	138,900
2024-04-15	0.630	0.630	0.625	0.625	0.358	520,000
2024-04-12	0.640	0.640	0.630	0.635	0.364	151,200
2024-04-09	0.635	0.640	0.635	0.640	0.367	118,100
2024-04-08	0.635	0.640	0.635	0.635	0.364	353,300
2024-04-05	0.635	0.645	0.630	0.640	0.367	538,800
2024-04-04	0.645	0.645	0.635	0.640	0.367	483,900
2024-04-03	0.640	0.645	0.640	0.645	0.369	353,200
2024-04-02	0.635	0.640	0.630	0.640	0.367	196,000
2024-04-01	0.630	0.645	0.630	0.640	0.367	175,900
2024-03-29	0.625	0.640	0.625	0.640	0.367	123,800
2024-03-27	0.620	0.630	0.620	0.630	0.361	180,200
2024-03-26	0.620	0.625	0.620	0.625	0.358	241,800
2024-03-25	0.630	0.640	0.620	0.620	0.355	411,100
2024-03-22	0.645	0.645	0.630	0.640	0.367	308,900
2024-03-21	0.675	0.680	0.635	0.645	0.369	2,170,600
2024-03-20	0.610	0.610	0.605	0.605	0.347	255,000
2024-03-19	0.610	0.610	0.605	0.610	0.349	260,000
2024-03-18	0.610	0.610	0.610	0.610	0.349	142,200
2024-03-15	0.615	0.615	0.605	0.615	0.352	16,100
2024-03-14	0.610	0.615	0.610	0.615	0.352	70,200
2024-03-13	0.620	0.620	0.610	0.610	0.349	87,600
2024-03-12	0.620	0.625	0.615	0.620	0.355	105,400
2024-03-11	0.625	0.625	0.620	0.620	0.355	368,900
2024-03-08	0.620	0.625	0.615	0.625	0.358	288,900
2024-03-07	0.595	0.620	0.590	0.620	0.355	501,300
2024-03-06	0.600	0.600	0.590	0.590	0.338	194,200
2024-03-05	0.590	0.600	0.585	0.600	0.344	111,300
2024-03-04	0.590	0.595	0.590	0.590	0.338	253,000
2024-03-01	0.600	0.615	0.595	0.595	0.341	388,200

← NewerPage 11 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.