SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.300	2.310	2.290	2.300	0.765	396,900
2022-06-13	2.340	2.350	2.290	2.300	0.765	3,249,500
2022-06-10	2.360	2.360	2.340	2.350	0.781	562,500
2022-06-09	2.360	2.380	2.360	2.370	0.788	611,600
2022-06-08	2.350	2.370	2.350	2.350	0.781	268,400
2022-06-07	2.350	2.370	2.340	2.350	0.781	1,186,300
2022-06-03	2.350	2.360	2.350	2.350	0.781	318,400
2022-06-02	2.360	2.360	2.350	2.350	0.781	348,800
2022-06-01	2.350	2.390	2.350	2.360	0.785	655,100
2022-05-31	2.380	2.380	2.340	2.350	0.781	440,200
2022-05-30	2.360	2.380	2.350	2.350	0.781	605,300
2022-05-27	2.370	2.380	2.350	2.360	0.785	714,400
2022-05-26	2.350	2.380	2.350	2.370	0.788	671,300
2022-05-25	2.400	2.420	2.350	2.360	0.785	1,066,100
2022-05-24	2.360	2.400	2.340	2.400	0.798	1,428,100
2022-05-23	2.310	2.370	2.310	2.350	0.781	2,333,900
2022-05-20	2.280	2.300	2.280	2.290	0.761	1,380,400
2022-05-19	2.270	2.290	2.270	2.280	0.758	673,400
2022-05-18	2.300	2.300	2.280	2.290	0.761	2,087,900
2022-05-17	2.310	2.310	2.290	2.300	0.765	1,498,200
2022-05-13	2.310	2.310	2.290	2.310	0.768	2,499,900
2022-05-12	2.330	2.330	2.310	2.310	0.768	1,416,000
2022-05-11	2.300	2.340	2.300	2.320	0.771	3,609,700
2022-05-10	2.380	2.390	2.280	2.290	0.761	9,171,800
2022-05-09	2.380	2.380	2.380	2.380	0.791	0
2022-05-06	2.330	2.410	2.320	2.380	0.791	4,035,800
2022-05-05	2.250	2.350	2.250	2.340	0.778	2,352,700
2022-04-29	2.240	2.280	2.240	2.250	0.748	1,304,500
2022-04-28	2.250	2.250	2.220	2.230	0.741	282,800
2022-04-27	2.230	2.240	2.210	2.240	0.745	769,400
2022-04-26	2.250	2.260	2.230	2.240	0.745	215,600
2022-04-25	2.240	2.260	2.220	2.250	0.748	1,215,400
2022-04-22	2.300	2.300	2.220	2.260	0.751	1,591,400
2022-04-21	2.290	2.330	2.270	2.270	0.755	607,500
2022-04-20	2.270	2.350	2.270	2.280	0.758	1,153,200
2022-04-18	2.240	2.430	2.230	2.270	0.755	6,140,900
2022-04-15	2.170	2.220	2.170	2.180	0.725	1,409,500
2022-04-14	2.160	2.170	2.140	2.170	0.721	507,600
2022-04-13	2.140	2.180	2.140	2.150	0.715	492,700
2022-04-12	2.150	2.150	2.100	2.140	0.711	378,700
2022-04-11	2.170	2.200	2.140	2.160	0.713	842,300
2022-04-08	2.220	2.220	2.180	2.180	0.720	464,600
2022-04-07	2.190	2.220	2.170	2.220	0.733	619,500
2022-04-06	2.180	2.220	2.170	2.190	0.723	1,105,900
2022-04-05	2.110	2.180	2.100	2.170	0.717	986,700
2022-04-04	2.080	2.110	2.070	2.090	0.690	429,800
2022-04-01	2.110	2.120	2.080	2.090	0.690	539,600
2022-03-31	2.100	2.120	2.080	2.120	0.700	216,300
2022-03-30	2.160	2.160	2.060	2.100	0.694	2,029,400
2022-03-29	2.150	2.180	2.150	2.180	0.720	853,100
2022-03-28	2.160	2.220	2.150	2.150	0.710	1,270,900
2022-03-25	2.180	2.180	2.150	2.160	0.713	286,600
2022-03-24	2.140	2.200	2.140	2.180	0.720	1,229,600
2022-03-23	2.130	2.140	2.110	2.140	0.707	271,400
2022-03-22	2.130	2.140	2.120	2.130	0.703	307,200
2022-03-21	2.160	2.170	2.100	2.130	0.703	1,283,100
2022-03-18	2.150	2.220	2.150	2.150	0.710	3,607,600
2022-03-17	2.150	2.190	2.130	2.140	0.707	773,600
2022-03-16	2.160	2.170	2.120	2.140	0.707	389,300
2022-03-15	2.150	2.170	2.140	2.140	0.707	222,800

← NewerPage 19 of 21 · 1,239 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.