SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	2.570	2.580	2.460	2.500	0.820	699,600
2021-12-14	2.610	2.640	2.570	2.580	0.846	161,400
2021-12-13	2.630	2.650	2.580	2.610	0.856	160,100
2021-12-10	2.630	2.670	2.590	2.610	0.856	208,900
2021-12-09	2.640	2.670	2.620	2.630	0.862	301,300
2021-12-08	2.680	2.710	2.620	2.640	0.865	544,900
2021-12-07	2.560	2.720	2.510	2.670	0.875	970,600
2021-12-06	2.570	2.570	2.510	2.560	0.839	247,500
2021-12-02	2.550	2.600	2.490	2.580	0.846	520,700
2021-12-01	2.590	2.590	2.490	2.530	0.829	510,200
2021-11-30	2.500	2.610	2.480	2.580	0.846	556,900
2021-11-29	2.480	2.520	2.430	2.500	0.820	764,600
2021-11-26	2.500	2.540	2.440	2.500	0.820	681,100
2021-11-25	2.560	2.560	2.500	2.550	0.836	447,600
2021-11-24	2.540	2.570	2.490	2.560	0.839	623,600
2021-11-23	2.530	2.560	2.530	2.560	0.839	289,000
2021-11-22	2.600	2.610	2.460	2.530	0.829	2,937,900
2021-11-19	2.560	2.590	2.540	2.580	0.846	424,400
2021-11-18	2.580	2.620	2.530	2.560	0.839	867,800
2021-11-17	2.700	2.720	2.570	2.570	0.842	2,081,900
2021-11-16	2.800	2.800	2.700	2.700	0.885	766,700
2021-11-15	2.760	2.830	2.750	2.800	0.918	3,001,100
2021-11-12	2.670	2.750	2.640	2.730	0.895	1,641,100
2021-11-11	2.730	2.730	2.630	2.660	0.872	465,200
2021-11-10	2.670	2.740	2.670	2.710	0.888	1,362,700
2021-11-09	2.620	2.680	2.600	2.660	0.872	811,400
2021-11-08	2.650	2.720	2.620	2.620	0.859	583,500
2021-11-05	2.720	2.720	2.660	2.680	0.879	495,000
2021-11-03	2.700	2.770	2.700	2.710	0.888	1,536,800
2021-11-02	2.570	2.710	2.560	2.700	0.885	3,043,200
2021-11-01	2.610	2.650	2.540	2.580	0.846	863,500
2021-10-29	2.510	2.610	2.510	2.610	0.856	1,419,300
2021-10-28	2.500	2.540	2.490	2.540	0.833	383,500
2021-10-27	2.540	2.540	2.500	2.510	0.823	309,600
2021-10-26	2.580	2.580	2.540	2.540	0.833	283,000
2021-10-25	2.550	2.620	2.550	2.580	0.846	1,596,300
2021-10-22	2.470	2.570	2.460	2.540	0.833	1,376,500
2021-10-21	2.520	2.530	2.440	2.440	0.800	314,600
2021-10-20	2.540	2.540	2.400	2.520	0.826	392,300
2021-10-18	2.420	2.550	2.420	2.540	0.833	1,286,600
2021-10-15	2.420	2.420	2.360	2.400	0.787	186,800
2021-10-14	2.380	2.400	2.350	2.400	0.787	147,200

← NewerPage 21 of 21 · 1,242 trading days

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.