SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.600	0.615	0.595	0.610	0.349	609,000
2023-03-08	0.610	0.630	0.595	0.600	0.344	1,781,900
2023-03-07	0.650	0.655	0.630	0.630	0.361	731,000
2023-03-06	0.660	0.660	0.640	0.650	0.372	460,400
2023-03-03	0.665	0.670	0.660	0.660	0.378	135,000
2023-03-02	0.650	0.665	0.645	0.660	0.378	312,800
2023-03-01	0.675	0.675	0.660	0.665	0.381	128,200
2023-02-28	0.660	0.670	0.660	0.670	0.384	191,900
2023-02-27	0.655	0.675	0.650	0.660	0.378	404,600
2023-02-24	0.660	0.665	0.655	0.655	0.375	217,500
2023-02-23	0.660	0.665	0.660	0.660	0.378	99,700
2023-02-22	0.660	0.670	0.650	0.650	0.372	181,900
2023-02-21	0.675	0.675	0.650	0.660	0.378	3,425,200
2023-02-20	0.685	0.685	0.665	0.670	0.384	232,500
2023-02-17	0.675	0.680	0.670	0.675	0.387	338,300
2023-02-16	0.680	0.700	0.675	0.680	0.389	898,800
2023-02-15	0.690	0.690	0.675	0.680	0.389	660,600
2023-02-14	0.665	0.690	0.655	0.690	0.395	4,062,800
2023-02-13	0.670	0.670	0.640	0.665	0.381	4,548,900
2023-02-10	0.670	0.685	0.660	0.670	0.384	799,500
2023-02-09	0.680	0.700	0.670	0.670	0.384	997,900
2023-02-08	0.700	0.705	0.675	0.680	0.389	1,648,700
2023-02-07	0.695	0.715	0.690	0.700	0.401	2,427,900
2023-02-03	0.660	0.710	0.660	0.695	0.398	3,473,700
2023-02-02	0.710	0.710	0.665	0.665	0.381	5,686,800
2023-01-31	0.705	0.725	0.700	0.710	0.407	941,400
2023-01-30	0.720	0.730	0.700	0.710	0.407	2,192,500
2023-01-27	0.685	0.735	0.685	0.725	0.415	6,253,100
2023-01-26	0.590	0.720	0.585	0.670	0.384	4,008,900
2023-01-25	0.580	0.590	0.580	0.585	0.335	1,057,700
2023-01-20	0.560	0.580	0.560	0.575	0.329	989,800
2023-01-19	0.555	0.565	0.550	0.560	0.321	460,800
2023-01-18	0.570	0.575	0.555	0.560	0.321	1,197,900
2023-01-17	0.530	0.575	0.530	0.575	0.329	2,069,300
2023-01-16	0.545	0.545	0.530	0.535	0.306	780,500
2023-01-13	0.560	0.560	0.545	0.545	0.312	628,700
2023-01-12	0.550	0.570	0.550	0.560	0.321	1,450,500
2023-01-11	0.530	0.560	0.530	0.545	0.312	1,956,700
2023-01-10	0.525	0.535	0.525	0.530	0.304	542,800
2023-01-09	0.540	0.540	0.525	0.525	0.301	597,100
2023-01-06	0.520	0.540	0.510	0.540	0.309	954,900
2023-01-05	0.515	0.525	0.515	0.520	0.298	756,900
2023-01-04	0.515	0.515	0.505	0.505	0.289	513,600
2023-01-03	0.525	0.525	0.510	0.510	0.292	372,000
2022-12-30	0.530	0.535	0.520	0.520	0.298	486,700
2022-12-29	0.540	0.545	0.515	0.530	0.304	2,438,700
2022-12-28	0.510	0.510	0.500	0.500	0.286	538,200
2022-12-27	0.515	0.515	0.505	0.510	0.292	509,200
2022-12-23	0.530	0.530	0.515	0.515	0.295	514,300
2022-12-22	0.535	0.535	0.520	0.520	0.298	453,100
2022-12-21	0.535	0.565	0.535	0.540	0.309	1,442,200
2022-12-20	0.515	0.540	0.510	0.530	0.304	2,196,800
2022-12-19	0.865	0.890	0.850	0.865	0.289	2,075,900
2022-12-16	0.835	0.875	0.830	0.870	0.291	913,100
2022-12-15	0.845	0.845	0.830	0.840	0.281	498,900
2022-12-14	0.840	0.845	0.835	0.835	0.279	303,500
2022-12-13	0.845	0.850	0.840	0.840	0.281	146,400
2022-12-12	0.840	0.855	0.840	0.845	0.283	1,082,600
2022-12-09	0.820	0.840	0.815	0.835	0.279	573,000
2022-12-08	0.840	0.845	0.805	0.815	0.273	1,254,200

← NewerPage 16 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.