SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.585	0.585	0.570	0.570	0.326	285,000
2023-06-07	0.595	0.600	0.570	0.580	0.332	944,300
2023-06-06	0.575	0.605	0.575	0.600	0.344	3,068,800
2023-06-02	0.535	0.600	0.535	0.570	0.326	2,547,900
2023-06-01	0.550	0.550	0.540	0.540	0.309	80,700
2023-05-31	0.545	0.555	0.545	0.555	0.318	143,800
2023-05-30	0.535	0.550	0.535	0.545	0.312	85,900
2023-05-29	0.545	0.545	0.535	0.545	0.312	263,300
2023-05-26	0.545	0.550	0.545	0.550	0.315	130,000
2023-05-25	0.545	0.550	0.545	0.550	0.315	107,900
2023-05-24	0.550	0.550	0.545	0.545	0.312	172,000
2023-05-23	0.550	0.555	0.545	0.550	0.315	206,500
2023-05-22	0.540	0.550	0.540	0.545	0.312	215,300
2023-05-19	0.545	0.550	0.540	0.540	0.309	190,000
2023-05-18	0.540	0.545	0.535	0.545	0.312	916,500
2023-05-17	0.550	0.550	0.545	0.545	0.312	311,600
2023-05-16	0.550	0.560	0.545	0.550	0.315	1,078,900
2023-05-15	0.545	0.560	0.540	0.545	0.312	396,600
2023-05-12	0.570	0.570	0.545	0.550	0.315	861,100
2023-05-11	0.575	0.580	0.565	0.570	0.326	561,100
2023-05-10	0.540	0.590	0.540	0.575	0.329	1,374,000
2023-05-09	0.560	0.560	0.540	0.540	0.309	1,905,400
2023-05-08	0.590	0.590	0.565	0.565	0.324	1,341,100
2023-05-05	0.600	0.600	0.580	0.585	0.335	1,193,800
2023-05-03	0.620	0.680	0.575	0.600	0.344	9,073,300
2023-05-02	0.525	0.620	0.525	0.610	0.349	5,039,300
2023-04-28	0.525	0.525	0.515	0.520	0.298	505,300
2023-04-27	0.525	0.525	0.520	0.520	0.298	250,100
2023-04-26	0.525	0.530	0.520	0.520	0.298	126,500
2023-04-25	0.525	0.530	0.520	0.520	0.298	455,500
2023-04-20	0.545	0.545	0.525	0.525	0.301	1,292,700
2023-04-19	0.540	0.540	0.535	0.535	0.306	482,000
2023-04-18	0.545	0.550	0.540	0.540	0.309	502,100
2023-04-17	0.550	0.550	0.540	0.540	0.309	185,400
2023-04-14	0.540	0.550	0.540	0.540	0.309	551,800
2023-04-13	0.550	0.550	0.535	0.540	0.309	724,900
2023-04-12	0.570	0.570	0.540	0.555	0.318	2,360,100
2023-04-11	0.560	0.565	0.560	0.560	0.321	333,300
2023-04-10	0.565	0.565	0.560	0.560	0.321	526,500
2023-04-07	0.575	0.575	0.565	0.565	0.324	231,200
2023-04-06	0.580	0.580	0.560	0.565	0.324	348,000
2023-04-05	0.555	0.580	0.555	0.565	0.324	3,330,700
2023-04-04	0.590	0.590	0.555	0.555	0.318	1,104,100
2023-04-03	0.600	0.600	0.580	0.585	0.335	972,400
2023-03-31	0.600	0.600	0.590	0.590	0.338	24,200
2023-03-30	0.595	0.600	0.585	0.585	0.335	1,547,800
2023-03-29	0.600	0.605	0.595	0.595	0.341	2,034,700
2023-03-28	0.600	0.600	0.595	0.595	0.341	182,700
2023-03-27	0.610	0.615	0.595	0.600	0.344	2,753,100
2023-03-24	0.605	0.625	0.605	0.610	0.349	415,100
2023-03-23	0.600	0.605	0.595	0.605	0.347	133,400
2023-03-22	0.600	0.605	0.595	0.600	0.344	192,400
2023-03-21	0.605	0.605	0.600	0.605	0.347	107,500
2023-03-20	0.610	0.620	0.600	0.600	0.344	274,400
2023-03-17	0.600	0.630	0.595	0.610	0.349	1,224,300
2023-03-16	0.580	0.595	0.570	0.590	0.338	556,100
2023-03-15	0.580	0.585	0.580	0.580	0.332	115,500
2023-03-14	0.590	0.590	0.575	0.585	0.335	159,800
2023-03-13	0.600	0.600	0.585	0.590	0.338	826,000
2023-03-10	0.610	0.610	0.595	0.605	0.347	395,200

← NewerPage 15 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.