SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.615	0.615	0.605	0.605	0.347	182,800
2024-02-28	0.620	0.620	0.605	0.615	0.352	529,800
2024-02-27	0.620	0.630	0.620	0.630	0.361	609,200
2024-02-26	0.605	0.620	0.605	0.620	0.355	1,036,100
2024-02-23	0.600	0.605	0.600	0.605	0.347	416,900
2024-02-22	0.600	0.605	0.600	0.605	0.347	241,800
2024-02-21	0.600	0.600	0.600	0.600	0.344	98,000
2024-02-20	0.600	0.605	0.600	0.600	0.344	234,600
2024-02-19	0.605	0.605	0.600	0.600	0.344	63,000
2024-02-16	0.600	0.605	0.590	0.605	0.347	416,100
2024-02-15	0.585	0.590	0.585	0.590	0.338	99,000
2024-02-14	0.590	0.595	0.575	0.590	0.338	1,748,300
2024-02-13	0.595	0.595	0.590	0.595	0.341	82,200
2024-02-09	0.600	0.600	0.585	0.595	0.341	844,200
2024-02-08	0.595	0.600	0.590	0.590	0.338	40,100
2024-02-07	0.595	0.595	0.590	0.590	0.338	272,100
2024-02-06	0.590	0.600	0.590	0.600	0.344	193,800
2024-02-05	0.595	0.595	0.590	0.590	0.338	276,600
2024-02-02	0.605	0.605	0.595	0.595	0.341	402,100
2024-01-31	0.590	0.605	0.590	0.605	0.347	174,300
2024-01-30	0.590	0.595	0.590	0.595	0.341	91,000
2024-01-29	0.600	0.600	0.590	0.590	0.338	69,500
2024-01-26	0.590	0.600	0.590	0.595	0.341	250,400
2024-01-24	0.595	0.595	0.590	0.590	0.338	166,000
2024-01-23	0.595	0.595	0.590	0.595	0.341	57,800
2024-01-22	0.595	0.600	0.590	0.590	0.338	411,600
2024-01-19	0.590	0.595	0.590	0.595	0.341	256,900
2024-01-18	0.590	0.590	0.590	0.590	0.338	692,600
2024-01-17	0.590	0.590	0.590	0.590	0.338	120,800
2024-01-16	0.595	0.595	0.590	0.590	0.338	259,300
2024-01-15	0.595	0.600	0.595	0.600	0.344	47,600
2024-01-12	0.590	0.605	0.590	0.605	0.347	478,600
2024-01-11	0.585	0.600	0.585	0.600	0.344	453,900
2024-01-10	0.585	0.590	0.585	0.590	0.338	294,700
2024-01-09	0.575	0.585	0.575	0.580	0.332	576,200
2024-01-08	0.575	0.580	0.575	0.580	0.332	794,200
2024-01-05	0.585	0.585	0.575	0.580	0.332	380,600
2024-01-04	0.580	0.585	0.580	0.585	0.335	559,300
2024-01-03	0.585	0.585	0.585	0.585	0.335	180,500
2024-01-02	0.580	0.590	0.580	0.590	0.338	288,800
2023-12-29	0.580	0.585	0.575	0.585	0.335	281,000
2023-12-28	0.580	0.580	0.580	0.580	0.332	175,700
2023-12-27	0.575	0.575	0.570	0.575	0.329	159,500
2023-12-26	0.570	0.575	0.570	0.575	0.329	176,700
2023-12-22	0.575	0.585	0.575	0.575	0.329	403,500
2023-12-21	0.560	0.580	0.560	0.580	0.332	905,900
2023-12-20	0.560	0.560	0.555	0.560	0.321	139,300
2023-12-19	0.555	0.560	0.540	0.560	0.321	160,800
2023-12-18	0.550	0.560	0.540	0.550	0.315	414,800
2023-12-15	0.545	0.545	0.540	0.545	0.312	140,800
2023-12-14	0.535	0.545	0.535	0.545	0.312	228,200
2023-12-13	0.540	0.540	0.530	0.530	0.304	1,933,600
2023-12-12	0.540	0.540	0.540	0.540	0.309	68,200
2023-12-11	0.540	0.540	0.540	0.540	0.309	161,000
2023-12-08	0.535	0.540	0.535	0.540	0.309	50,000
2023-12-07	0.535	0.540	0.535	0.540	0.309	78,000
2023-12-06	0.540	0.540	0.535	0.535	0.306	832,800
2023-12-05	0.540	0.540	0.530	0.540	0.309	598,800
2023-12-04	0.540	0.540	0.535	0.540	0.309	359,900
2023-12-01	0.535	0.535	0.535	0.535	0.306	93,700

← NewerPage 12 of 21 · 1,241 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.