SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.580	0.585	0.580	0.585	0.335	161,100
2023-09-04	0.580	0.590	0.575	0.580	0.332	218,200
2023-09-01	0.575	0.585	0.575	0.580	0.332	383,200
2023-08-30	0.580	0.580	0.575	0.575	0.329	223,900
2023-08-29	0.580	0.580	0.575	0.580	0.332	136,600
2023-08-28	0.580	0.585	0.575	0.580	0.332	416,200
2023-08-25	0.575	0.580	0.575	0.580	0.332	339,100
2023-08-24	0.580	0.585	0.580	0.585	0.335	73,800
2023-08-23	0.580	0.585	0.575	0.585	0.335	604,500
2023-08-22	0.580	0.580	0.570	0.580	0.332	738,300
2023-08-21	0.580	0.580	0.575	0.580	0.332	138,000
2023-08-18	0.585	0.590	0.580	0.580	0.332	574,500
2023-08-17	0.590	0.590	0.585	0.585	0.335	334,900
2023-08-16	0.590	0.590	0.580	0.585	0.335	359,200
2023-08-15	0.580	0.585	0.580	0.585	0.335	374,900
2023-08-14	0.595	0.595	0.580	0.585	0.335	406,100
2023-08-11	0.600	0.600	0.585	0.590	0.338	520,400
2023-08-10	0.595	0.595	0.590	0.595	0.341	473,300
2023-08-09	0.610	0.610	0.590	0.600	0.344	836,900
2023-08-08	0.585	0.615	0.585	0.615	0.352	3,774,100
2023-08-07	0.580	0.585	0.580	0.585	0.335	137,200
2023-08-04	0.580	0.580	0.580	0.580	0.332	210,600
2023-08-03	0.585	0.585	0.575	0.575	0.329	63,900
2023-08-02	0.570	0.585	0.570	0.585	0.335	620,000
2023-08-01	0.570	0.575	0.570	0.570	0.326	92,500
2023-07-31	0.570	0.580	0.570	0.570	0.326	390,300
2023-07-28	0.580	0.580	0.575	0.575	0.329	217,000
2023-07-27	0.585	0.585	0.575	0.580	0.332	245,600
2023-07-26	0.590	0.595	0.585	0.585	0.335	95,800
2023-07-25	0.585	0.585	0.580	0.585	0.335	110,400
2023-07-24	0.575	0.585	0.575	0.585	0.335	114,000
2023-07-21	0.580	0.585	0.580	0.580	0.332	390,300
2023-07-20	0.580	0.590	0.580	0.580	0.332	273,300
2023-07-18	0.590	0.590	0.585	0.585	0.335	200,200
2023-07-17	0.585	0.590	0.585	0.585	0.335	365,400
2023-07-14	0.580	0.595	0.575	0.580	0.332	733,300
2023-07-13	0.575	0.580	0.570	0.575	0.329	194,400
2023-07-12	0.580	0.580	0.570	0.575	0.329	162,000
2023-07-11	0.580	0.590	0.580	0.580	0.332	189,100
2023-07-10	0.570	0.585	0.570	0.575	0.329	109,800
2023-07-07	0.575	0.575	0.570	0.570	0.326	467,700
2023-07-06	0.590	0.595	0.575	0.575	0.329	776,600
2023-07-05	0.590	0.595	0.585	0.590	0.338	335,500
2023-07-04	0.605	0.610	0.590	0.595	0.341	1,193,000
2023-07-03	0.590	0.610	0.590	0.605	0.347	769,000
2023-06-30	0.590	0.590	0.585	0.590	0.338	167,400
2023-06-28	0.590	0.595	0.580	0.585	0.335	314,200
2023-06-27	0.615	0.615	0.590	0.590	0.338	973,000
2023-06-26	0.620	0.635	0.615	0.615	0.352	2,385,700
2023-06-23	0.590	0.625	0.590	0.615	0.352	3,169,600
2023-06-22	0.600	0.600	0.590	0.590	0.338	358,000
2023-06-21	0.590	0.605	0.590	0.600	0.344	966,200
2023-06-20	0.580	0.610	0.575	0.590	0.338	2,612,900
2023-06-19	0.570	0.580	0.570	0.580	0.332	280,600
2023-06-16	0.575	0.575	0.570	0.570	0.326	349,100
2023-06-15	0.580	0.580	0.570	0.575	0.329	562,700
2023-06-14	0.585	0.590	0.580	0.580	0.332	404,400
2023-06-13	0.570	0.590	0.570	0.580	0.332	441,300
2023-06-12	0.575	0.580	0.570	0.570	0.326	230,000
2023-06-09	0.570	0.590	0.570	0.585	0.335	283,300

← NewerPage 14 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.