SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.510	0.520	0.510	0.520	0.298	30,100
2025-11-07	0.510	0.520	0.510	0.520	0.298	10,300
2025-11-06	0.520	0.520	0.520	0.520	0.298	84,900
2025-11-05	0.520	0.520	0.520	0.520	0.298	20,500
2025-11-04	0.510	0.520	0.510	0.520	0.298	115,000
2025-11-03	0.515	0.520	0.510	0.520	0.298	62,300
2025-10-31	0.510	0.520	0.510	0.520	0.298	39,600
2025-10-30	0.520	0.525	0.510	0.515	0.295	115,100
2025-10-29	0.515	0.525	0.510	0.510	0.292	307,000
2025-10-28	0.520	0.545	0.515	0.515	0.295	261,400
2025-10-27	0.525	0.535	0.520	0.535	0.306	359,900
2025-10-24	0.525	0.550	0.525	0.550	0.315	25,400
2025-10-23	0.550	0.550	0.550	0.550	0.315	0
2025-10-22	0.525	0.550	0.525	0.550	0.315	91,400
2025-10-21	0.555	0.555	0.555	0.555	0.318	0
2025-10-17	0.555	0.555	0.555	0.555	0.318	0
2025-10-16	0.525	0.555	0.525	0.555	0.318	40,000
2025-10-15	0.525	0.545	0.525	0.545	0.312	33,600
2025-10-14	0.560	0.560	0.560	0.560	0.321	0
2025-10-13	0.560	0.560	0.560	0.560	0.321	0
2025-10-10	0.560	0.560	0.560	0.560	0.321	0
2025-10-09	0.525	0.560	0.525	0.560	0.321	43,500
2025-10-08	0.530	0.540	0.520	0.530	0.304	276,900
2025-10-07	0.530	0.530	0.530	0.530	0.304	35,900
2025-10-06	0.530	0.530	0.530	0.530	0.304	76,400
2025-10-03	0.530	0.530	0.530	0.530	0.304	16,500
2025-10-02	0.530	0.535	0.530	0.530	0.304	44,100
2025-10-01	0.535	0.550	0.535	0.540	0.309	29,500
2025-09-30	0.535	0.535	0.535	0.535	0.306	2,000
2025-09-29	0.530	0.535	0.530	0.535	0.306	50,000
2025-09-26	0.530	0.535	0.525	0.530	0.304	58,500
2025-09-25	0.535	0.545	0.535	0.545	0.312	25,100
2025-09-24	0.535	0.535	0.535	0.535	0.306	2,500
2025-09-23	0.550	0.550	0.540	0.540	0.309	24,600
2025-09-22	0.550	0.550	0.545	0.545	0.312	46,100
2025-09-19	0.550	0.550	0.550	0.550	0.315	400
2025-09-18	0.545	0.545	0.545	0.545	0.312	900
2025-09-17	0.555	0.570	0.535	0.570	0.326	117,400
2025-09-16	0.560	0.560	0.560	0.560	0.321	0
2025-09-15	0.560	0.560	0.560	0.560	0.321	0
2025-09-12	0.580	0.580	0.555	0.560	0.321	62,700
2025-09-11	0.580	0.580	0.580	0.580	0.332	0
2025-09-10	0.555	0.580	0.555	0.580	0.332	12,400
2025-09-09	0.555	0.555	0.555	0.555	0.318	4,000
2025-09-08	0.585	0.585	0.585	0.585	0.335	0
2025-09-05	0.585	0.585	0.585	0.585	0.335	0
2025-09-04	0.575	0.585	0.560	0.585	0.335	277,500
2025-09-03	0.575	0.585	0.575	0.575	0.329	5,900
2025-09-02	0.570	0.590	0.570	0.590	0.338	5,100
2025-09-01	0.575	0.575	0.575	0.575	0.329	0
2025-08-29	0.585	0.590	0.575	0.575	0.329	138,100
2025-08-28	0.575	0.590	0.575	0.590	0.338	64,200
2025-08-27	0.575	0.575	0.575	0.575	0.329	30,500
2025-08-26	0.575	0.590	0.575	0.590	0.338	51,700
2025-08-25	0.575	0.575	0.575	0.575	0.329	33,800
2025-08-22	0.570	0.590	0.570	0.580	0.332	130,000
2025-08-21	0.565	0.580	0.565	0.570	0.326	220,300
2025-08-20	0.565	0.570	0.565	0.570	0.326	102,900
2025-08-19	0.570	0.570	0.560	0.565	0.324	53,700
2025-08-18	0.565	0.570	0.560	0.570	0.326	27,600

← NewerPage 5 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.