SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.830	0.830	0.815	0.820	0.274	649,200
2022-12-06	0.850	0.850	0.830	0.835	0.279	381,700
2022-12-05	0.855	0.855	0.835	0.850	0.284	423,700
2022-12-02	0.860	0.860	0.850	0.850	0.284	383,100
2022-12-01	0.855	0.860	0.840	0.850	0.284	1,215,600
2022-11-30	0.825	0.870	0.825	0.855	0.286	2,416,300
2022-11-29	0.800	0.810	0.800	0.810	0.271	490,500
2022-11-25	0.805	0.805	0.790	0.795	0.266	151,200
2022-11-24	0.785	0.805	0.785	0.795	0.266	590,000
2022-11-23	0.785	0.785	0.780	0.785	0.262	100,800
2022-11-22	0.780	0.785	0.780	0.785	0.262	212,400
2022-11-21	0.785	0.795	0.780	0.780	0.261	149,700
2022-11-17	0.780	0.795	0.780	0.795	0.266	122,300
2022-11-16	0.800	0.805	0.785	0.795	0.266	3,314,600
2022-11-15	0.795	0.800	0.780	0.800	0.268	337,300
2022-11-14	0.795	0.800	0.790	0.790	0.264	282,300
2022-11-11	0.795	0.810	0.790	0.800	0.268	184,500
2022-11-10	0.805	0.810	0.790	0.810	0.271	246,000
2022-11-09	0.795	0.805	0.795	0.805	0.269	147,900
2022-11-08	0.795	0.815	0.795	0.795	0.266	270,900
2022-11-07	0.825	0.825	0.800	0.800	0.268	586,900
2022-11-04	0.815	0.820	0.795	0.820	0.274	170,000
2022-11-03	0.810	0.820	0.795	0.810	0.271	245,200
2022-11-02	0.770	0.815	0.770	0.810	0.271	601,400
2022-11-01	0.780	0.800	0.765	0.780	0.261	432,600
2022-10-31	0.805	0.815	0.770	0.780	0.261	1,083,400
2022-10-28	0.815	0.820	0.805	0.805	0.269	552,500
2022-10-27	0.815	0.825	0.810	0.815	0.273	334,000
2022-10-26	0.815	0.835	0.805	0.820	0.274	817,100
2022-10-25	0.840	0.840	0.815	0.820	0.274	590,000
2022-10-21	0.845	0.845	0.825	0.835	0.279	273,700
2022-10-20	0.815	0.850	0.815	0.845	0.283	818,500
2022-10-19	0.840	0.840	0.815	0.815	0.273	424,800
2022-10-18	0.835	0.850	0.825	0.830	0.278	1,631,400
2022-10-17	0.815	0.835	0.815	0.825	0.276	607,500
2022-10-14	0.855	0.855	0.815	0.820	0.274	655,500
2022-10-13	0.860	0.860	0.825	0.835	0.279	1,688,600
2022-10-12	0.820	0.860	0.815	0.860	0.288	3,556,800
2022-10-11	0.810	0.820	0.805	0.810	0.271	799,800
2022-10-07	0.820	0.860	0.815	0.815	0.273	1,963,200
2022-10-06	0.860	0.870	0.825	0.830	0.278	2,162,400
2022-10-05	0.885	0.905	0.860	0.860	0.288	2,235,800
2022-10-04	0.865	0.920	0.865	0.880	0.294	8,202,800
2022-10-03	0.830	0.865	0.815	0.860	0.288	4,608,800
2022-09-30	0.800	0.830	0.790	0.830	0.278	1,845,100
2022-09-29	0.810	0.830	0.805	0.805	0.269	2,215,400
2022-09-28	0.820	0.840	0.805	0.815	0.273	3,131,900
2022-09-27	0.810	0.830	0.800	0.825	0.276	3,249,000
2022-09-26	0.770	0.820	0.770	0.810	0.271	4,177,000
2022-09-23	0.725	0.795	0.725	0.775	0.259	5,337,800
2022-09-22	0.690	0.725	0.685	0.725	0.242	2,939,600
2022-09-21	0.715	0.715	0.690	0.690	0.231	1,656,700
2022-09-20	0.720	0.725	0.705	0.715	0.239	1,756,700
2022-09-19	0.715	0.745	0.715	0.725	0.242	2,814,000
2022-09-15	0.650	0.750	0.630	0.715	0.239	17,773,400
2022-09-14	2.460	2.470	2.440	2.460	0.822	2,185,200
2022-09-13	2.450	2.480	2.450	2.460	0.822	486,700
2022-09-12	2.480	2.480	2.450	2.450	0.819	1,323,300
2022-09-09	2.480	2.490	2.470	2.480	0.829	489,100
2022-09-08	2.460	2.490	2.460	2.480	0.829	241,700

← NewerPage 17 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.