SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.530	0.545	0.530	0.545	0.312	194,500
2026-07-23	0.530	0.535	0.530	0.535	0.306	100,400
2026-07-22	0.520	0.530	0.520	0.530	0.304	67,500
2026-07-21	0.530	0.540	0.530	0.530	0.304	22,500
2026-07-20	0.530	0.540	0.500	0.530	0.304	389,800
2026-07-17	0.545	0.545	0.535	0.545	0.312	74,300
2026-07-16	0.545	0.560	0.545	0.555	0.318	204,800
2026-07-15	0.540	0.545	0.540	0.545	0.312	153,700
2026-07-14	0.545	0.545	0.535	0.540	0.309	424,800
2026-07-13	0.550	0.550	0.545	0.545	0.312	276,200
2026-07-10	0.550	0.555	0.545	0.545	0.312	196,900
2026-07-09	0.550	0.560	0.545	0.545	0.312	304,300
2026-07-08	0.545	0.550	0.545	0.550	0.315	165,600
2026-07-07	0.545	0.555	0.540	0.545	0.312	700,500
2026-07-06	0.545	0.560	0.545	0.555	0.318	62,100
2026-07-03	0.535	0.560	0.535	0.560	0.321	41,700
2026-07-02	0.550	0.555	0.540	0.555	0.318	346,000
2026-07-01	0.565	0.565	0.550	0.555	0.318	126,900
2026-06-30	0.570	0.570	0.560	0.565	0.324	382,300
2026-06-29	0.490	0.575	0.490	0.570	0.326	754,200
2026-06-26	0.475	0.475	0.475	0.475	0.272	394,600
2026-06-25	0.475	0.475	0.475	0.475	0.272	612,400
2026-06-24	0.470	0.475	0.470	0.475	0.272	174,000
2026-06-23	0.470	0.475	0.470	0.475	0.272	53,300
2026-06-22	0.475	0.475	0.475	0.475	0.272	240,200
2026-06-19	0.490	0.490	0.475	0.475	0.272	176,900
2026-06-18	0.490	0.490	0.490	0.490	0.281	12,000
2026-06-17	0.500	0.500	0.500	0.500	0.286	0
2026-06-16	0.500	0.500	0.485	0.500	0.286	84,600
2026-06-15	0.465	0.505	0.465	0.500	0.286	213,000
2026-06-12	0.465	0.470	0.465	0.470	0.269	406,000
2026-06-11	0.465	0.470	0.465	0.465	0.266	348,300
2026-06-10	0.470	0.470	0.460	0.465	0.266	234,300
2026-06-09	0.475	0.475	0.455	0.470	0.269	576,300
2026-06-08	0.480	0.480	0.480	0.480	0.275	0
2026-06-05	0.480	0.480	0.475	0.480	0.275	50,100
2026-06-04	0.465	0.480	0.465	0.480	0.275	292,100
2026-06-03	0.465	0.470	0.465	0.470	0.269	47,200
2026-06-02	0.470	0.470	0.470	0.470	0.269	0
2026-06-01	0.470	0.470	0.470	0.470	0.269	0
2026-05-29	0.465	0.470	0.460	0.470	0.269	125,500
2026-05-28	0.465	0.470	0.465	0.470	0.269	56,400
2026-05-27	0.470	0.470	0.470	0.470	0.269	0
2026-05-26	0.470	0.470	0.470	0.470	0.269	258,900
2026-05-25	0.465	0.470	0.465	0.470	0.269	343,200
2026-05-22	0.470	0.470	0.460	0.470	0.269	193,300
2026-05-21	0.455	0.475	0.455	0.475	0.272	157,400
2026-05-20	0.490	0.490	0.480	0.480	0.275	167,300
2026-05-19	0.500	0.505	0.500	0.500	0.286	10,100
2026-05-18	0.505	0.505	0.490	0.505	0.289	402,200
2026-05-15	0.515	0.520	0.510	0.510	0.292	51,200
2026-05-14	0.515	0.515	0.515	0.515	0.295	0
2026-05-13	0.505	0.515	0.505	0.515	0.295	6,200
2026-05-12	0.510	0.520	0.510	0.520	0.298	222,600
2026-05-11	0.525	0.525	0.500	0.510	0.292	248,900
2026-05-08	0.535	0.535	0.530	0.530	0.304	138,200
2026-05-07	0.525	0.540	0.525	0.540	0.309	53,000
2026-05-06	0.505	0.520	0.505	0.520	0.298	56,400
2026-05-05	0.500	0.510	0.500	0.510	0.292	226,100
2026-05-04	0.495	0.495	0.490	0.495	0.284	36,300

← NewerPage 2 of 21 · 1,240 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.