SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.500	2.500	2.450	2.470	0.826	1,483,700
2022-09-06	2.490	2.520	2.490	2.500	0.836	2,057,600
2022-09-05	2.500	2.500	2.460	2.480	0.829	1,460,900
2022-09-02	2.470	2.500	2.450	2.490	0.833	1,031,800
2022-09-01	2.380	2.520	2.370	2.450	0.819	1,814,200
2022-08-30	2.390	2.390	2.380	2.380	0.796	106,100
2022-08-29	2.380	2.400	2.380	2.390	0.799	249,300
2022-08-26	2.380	2.400	2.380	2.400	0.802	231,200
2022-08-25	2.370	2.390	2.370	2.390	0.799	375,800
2022-08-24	2.400	2.400	2.370	2.370	0.792	490,900
2022-08-23	2.380	2.400	2.370	2.390	0.799	855,600
2022-08-22	2.390	2.430	2.350	2.360	0.789	2,353,000
2022-08-19	2.340	2.360	2.330	2.360	0.789	297,600
2022-08-18	2.340	2.350	2.330	2.340	0.782	338,700
2022-08-17	2.340	2.340	2.330	2.340	0.782	147,300
2022-08-16	2.320	2.360	2.320	2.340	0.782	223,300
2022-08-15	2.320	2.330	2.310	2.320	0.776	295,400
2022-08-12	2.320	2.330	2.310	2.320	0.776	88,800
2022-08-11	2.320	2.330	2.320	2.320	0.776	198,900
2022-08-10	2.320	2.330	2.320	2.320	0.776	86,900
2022-08-09	2.330	2.340	2.320	2.330	0.779	264,200
2022-08-08	2.340	2.350	2.290	2.310	0.772	605,900
2022-08-05	2.350	2.350	2.340	2.340	0.782	129,000
2022-08-04	2.340	2.350	2.340	2.340	0.782	142,700
2022-08-03	2.340	2.350	2.330	2.340	0.782	148,800
2022-08-02	2.360	2.360	2.330	2.330	0.779	541,300
2022-08-01	2.330	2.380	2.330	2.360	0.789	849,400
2022-07-29	2.270	2.330	2.270	2.310	0.772	686,600
2022-07-28	2.260	2.260	2.250	2.260	0.756	387,900
2022-07-27	2.260	2.260	2.260	2.260	0.756	125,700
2022-07-26	2.270	2.280	2.250	2.260	0.756	336,000
2022-07-25	2.260	2.270	2.260	2.270	0.759	97,500
2022-07-22	2.270	2.270	2.260	2.270	0.759	234,100
2022-07-21	2.270	2.280	2.260	2.280	0.762	214,900
2022-07-20	2.270	2.280	2.260	2.280	0.762	88,500
2022-07-19	2.270	2.270	2.260	2.260	0.756	189,800
2022-07-18	2.280	2.280	2.260	2.280	0.762	34,100
2022-07-15	2.270	2.270	2.260	2.270	0.759	60,500
2022-07-14	2.270	2.280	2.270	2.270	0.759	42,900
2022-07-13	2.280	2.290	2.270	2.290	0.761	1,673,900
2022-07-12	2.270	2.290	2.270	2.290	0.761	150,600
2022-07-08	2.280	2.280	2.270	2.280	0.758	81,800
2022-07-07	2.280	2.290	2.270	2.290	0.761	121,900
2022-07-06	2.290	2.290	2.270	2.290	0.761	623,700
2022-07-05	2.290	2.300	2.290	2.300	0.765	49,200
2022-07-04	2.280	2.300	2.280	2.300	0.765	78,800
2022-07-01	2.290	2.300	2.280	2.290	0.761	237,700
2022-06-30	2.300	2.330	2.290	2.300	0.765	276,700
2022-06-29	2.290	2.290	2.280	2.290	0.761	47,700
2022-06-28	2.280	2.300	2.280	2.290	0.761	1,449,300
2022-06-27	2.290	2.290	2.270	2.280	0.758	917,000
2022-06-24	2.270	2.290	2.260	2.280	0.758	119,700
2022-06-23	2.260	2.260	2.260	2.260	0.751	75,400
2022-06-22	2.270	2.280	2.250	2.250	0.748	482,800
2022-06-21	2.260	2.280	2.250	2.260	0.751	333,500
2022-06-20	2.270	2.270	2.250	2.250	0.748	595,100
2022-06-17	2.280	2.280	2.270	2.270	0.755	860,800
2022-06-16	2.290	2.300	2.290	2.300	0.765	374,600
2022-06-15	2.310	2.310	2.280	2.290	0.761	403,400
2022-06-14	2.300	2.310	2.290	2.300	0.765	396,900

← NewerPage 18 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.