SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.535	0.535	0.535	0.535	0.306	40,000
2023-11-29	0.540	0.540	0.535	0.535	0.306	154,000
2023-11-28	0.540	0.545	0.540	0.540	0.309	70,100
2023-11-27	0.530	0.540	0.530	0.540	0.309	79,000
2023-11-24	0.530	0.540	0.530	0.535	0.306	303,000
2023-11-23	0.530	0.535	0.530	0.530	0.304	51,200
2023-11-22	0.535	0.540	0.535	0.535	0.306	163,300
2023-11-21	0.540	0.540	0.535	0.540	0.309	37,700
2023-11-20	0.530	0.540	0.530	0.540	0.309	117,000
2023-11-17	0.530	0.530	0.525	0.530	0.304	54,000
2023-11-16	0.530	0.535	0.525	0.535	0.306	294,200
2023-11-15	0.540	0.540	0.530	0.530	0.304	754,200
2023-11-14	0.540	0.540	0.530	0.540	0.309	423,600
2023-11-10	0.535	0.545	0.530	0.535	0.306	395,600
2023-11-09	0.540	0.545	0.535	0.535	0.306	310,000
2023-11-08	0.545	0.550	0.540	0.540	0.309	72,900
2023-11-07	0.545	0.550	0.535	0.550	0.315	692,900
2023-11-06	0.545	0.565	0.540	0.545	0.312	766,700
2023-11-03	0.545	0.545	0.540	0.545	0.312	82,900
2023-11-02	0.540	0.545	0.540	0.545	0.312	51,000
2023-11-01	0.545	0.550	0.540	0.540	0.309	230,500
2023-10-31	0.540	0.545	0.540	0.545	0.312	145,700
2023-10-30	0.540	0.550	0.540	0.545	0.312	343,000
2023-10-27	0.550	0.550	0.540	0.540	0.309	109,800
2023-10-26	0.545	0.550	0.540	0.540	0.309	211,000
2023-10-25	0.550	0.550	0.540	0.545	0.312	243,800
2023-10-24	0.550	0.550	0.545	0.550	0.315	30,100
2023-10-23	0.550	0.550	0.540	0.550	0.315	249,800
2023-10-20	0.555	0.560	0.550	0.555	0.318	28,900
2023-10-19	0.550	0.555	0.550	0.555	0.318	44,000
2023-10-18	0.550	0.555	0.550	0.550	0.315	31,500
2023-10-17	0.550	0.555	0.550	0.550	0.315	42,000
2023-10-16	0.550	0.560	0.550	0.555	0.318	43,800
2023-10-13	0.550	0.555	0.550	0.550	0.315	21,100
2023-10-12	0.550	0.550	0.545	0.550	0.315	64,300
2023-10-11	0.555	0.555	0.545	0.550	0.315	39,600
2023-10-10	0.555	0.555	0.550	0.550	0.315	121,800
2023-10-09	0.560	0.560	0.555	0.555	0.318	22,000
2023-10-06	0.550	0.550	0.550	0.550	0.315	67,200
2023-10-05	0.550	0.560	0.550	0.555	0.318	52,800
2023-10-04	0.560	0.560	0.550	0.550	0.315	48,100
2023-10-03	0.550	0.560	0.550	0.560	0.321	238,500
2023-10-02	0.565	0.565	0.550	0.550	0.315	449,800
2023-09-29	0.575	0.575	0.570	0.570	0.326	167,100
2023-09-27	0.570	0.575	0.570	0.575	0.329	139,000
2023-09-26	0.575	0.580	0.570	0.570	0.326	148,900
2023-09-25	0.580	0.580	0.570	0.570	0.326	518,700
2023-09-22	0.575	0.580	0.575	0.575	0.329	110,600
2023-09-21	0.585	0.585	0.575	0.575	0.329	81,100
2023-09-20	0.575	0.585	0.570	0.585	0.335	179,900
2023-09-19	0.575	0.580	0.570	0.575	0.329	212,000
2023-09-18	0.575	0.575	0.575	0.575	0.329	178,200
2023-09-15	0.575	0.580	0.575	0.580	0.332	270,900
2023-09-14	0.575	0.580	0.575	0.575	0.329	84,800
2023-09-13	0.575	0.580	0.575	0.580	0.332	154,300
2023-09-12	0.580	0.580	0.575	0.575	0.329	123,300
2023-09-11	0.580	0.585	0.580	0.580	0.332	111,000
2023-09-08	0.585	0.585	0.580	0.580	0.332	154,700
2023-09-07	0.585	0.590	0.585	0.590	0.338	92,800
2023-09-06	0.580	0.585	0.575	0.585	0.335	192,300

← NewerPage 13 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.