SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	2.170	2.190	2.110	2.160	0.713	561,500
2022-03-11	2.250	2.270	2.140	2.200	0.727	1,487,000
2022-03-10	2.080	2.260	2.080	2.250	0.743	3,265,700
2022-03-09	2.000	2.060	2.000	2.060	0.680	2,660,000
2022-03-08	2.000	2.010	1.960	2.000	0.661	909,100
2022-03-07	2.040	2.120	1.990	1.990	0.657	2,135,800
2022-03-04	2.090	2.090	2.030	2.040	0.674	606,100
2022-03-03	2.050	2.090	2.030	2.090	0.690	726,400
2022-03-02	2.060	2.070	2.020	2.060	0.680	423,200
2022-03-01	2.100	2.100	2.070	2.080	0.687	270,200
2022-02-28	2.070	2.110	2.070	2.100	0.694	267,800
2022-02-25	2.100	2.120	2.070	2.070	0.684	439,500
2022-02-24	2.140	2.160	2.050	2.100	0.694	869,300
2022-02-23	2.100	2.180	2.090	2.160	0.713	1,042,600
2022-02-22	2.130	2.140	2.100	2.110	0.697	312,900
2022-02-21	2.150	2.170	2.100	2.130	0.703	1,120,300
2022-02-18	2.150	2.170	2.100	2.150	0.710	528,600
2022-02-17	2.210	2.210	2.130	2.150	0.710	650,900
2022-02-16	2.200	2.230	2.180	2.200	0.727	1,048,100
2022-02-15	2.250	2.250	2.180	2.190	0.723	2,535,800
2022-02-14	2.170	2.270	2.160	2.230	0.736	1,786,600
2022-02-11	2.070	2.180	2.070	2.140	0.707	1,648,400
2022-02-10	2.060	2.110	2.060	2.060	0.680	212,800
2022-02-09	2.060	2.120	2.050	2.050	0.677	862,600
2022-02-08	2.090	2.090	2.050	2.060	0.680	288,900
2022-02-07	2.160	2.170	2.080	2.090	0.690	537,900
2022-02-04	2.120	2.200	2.110	2.160	0.713	574,400
2022-02-03	2.090	2.140	2.080	2.120	0.700	196,400
2022-01-31	2.020	2.080	2.010	2.080	0.687	120,400
2022-01-28	1.990	2.050	1.990	2.010	0.664	358,000
2022-01-27	2.030	2.040	1.970	1.990	0.657	296,100
2022-01-26	1.990	2.050	1.970	2.020	0.667	482,500
2022-01-25	2.070	2.070	1.980	1.980	0.654	762,900
2022-01-24	2.060	2.110	2.030	2.080	0.687	600,500
2022-01-21	2.110	2.120	2.040	2.060	0.680	754,100
2022-01-20	2.190	2.190	2.100	2.130	0.703	536,800
2022-01-19	2.220	2.250	2.130	2.190	0.723	434,800
2022-01-17	2.180	2.250	2.180	2.220	0.733	1,240,200
2022-01-14	2.240	2.240	2.160	2.160	0.713	917,600
2022-01-13	2.230	2.290	2.220	2.230	0.736	655,300
2022-01-12	2.100	2.260	2.100	2.220	0.733	988,800
2022-01-11	2.270	2.270	2.090	2.100	0.694	1,245,000
2022-01-10	2.290	2.360	2.290	2.290	0.751	722,100
2022-01-07	2.330	2.330	2.280	2.290	0.751	733,800
2022-01-06	2.340	2.390	2.320	2.340	0.767	106,900
2022-01-05	2.330	2.380	2.320	2.340	0.767	177,300
2022-01-04	2.350	2.350	2.290	2.330	0.764	186,600
2022-01-03	2.390	2.420	2.330	2.340	0.767	612,600
2021-12-31	2.410	2.470	2.380	2.410	0.790	315,500
2021-12-30	2.420	2.420	2.360	2.380	0.780	352,000
2021-12-29	2.430	2.470	2.400	2.430	0.797	272,800
2021-12-28	2.470	2.470	2.420	2.420	0.793	177,800
2021-12-27	2.430	2.470	2.430	2.470	0.810	63,500
2021-12-24	2.480	2.490	2.420	2.430	0.797	141,100
2021-12-23	2.480	2.490	2.430	2.460	0.806	127,600
2021-12-22	2.430	2.490	2.430	2.480	0.813	168,400
2021-12-21	2.400	2.450	2.400	2.430	0.797	80,800
2021-12-20	2.490	2.500	2.390	2.430	0.797	486,800
2021-12-17	2.540	2.540	2.480	2.480	0.813	208,600
2021-12-16	2.500	2.540	2.480	2.480	0.813	241,000

← NewerPage 20 of 21 · 1,242 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.