SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.565	0.565	0.565	0.565	0.324	4,000
2025-08-14	0.565	0.570	0.560	0.570	0.326	45,300
2025-08-13	0.565	0.565	0.565	0.565	0.324	23,000
2025-08-12	0.560	0.580	0.560	0.565	0.324	40,600
2025-08-11	0.565	0.565	0.560	0.565	0.324	26,500
2025-08-08	0.560	0.565	0.560	0.565	0.324	33,000
2025-08-07	0.565	0.575	0.565	0.575	0.329	3,100
2025-08-06	0.570	0.575	0.565	0.575	0.329	97,700
2025-08-05	0.570	0.580	0.560	0.570	0.326	126,100
2025-08-04	0.575	0.580	0.575	0.580	0.332	63,300
2025-08-01	0.570	0.570	0.570	0.570	0.326	7,200
2025-07-31	0.565	0.565	0.565	0.565	0.324	15,700
2025-07-30	0.565	0.565	0.565	0.565	0.324	6,500
2025-07-29	0.565	0.565	0.565	0.565	0.324	20,300
2025-07-28	0.575	0.575	0.560	0.560	0.321	65,900
2025-07-25	0.575	0.575	0.575	0.575	0.329	0
2025-07-24	0.565	0.575	0.565	0.575	0.329	30,100
2025-07-23	0.565	0.575	0.565	0.565	0.324	120,300
2025-07-22	0.565	0.580	0.565	0.580	0.332	11,900
2025-07-21	0.570	0.585	0.565	0.570	0.326	174,500
2025-07-18	0.570	0.580	0.570	0.580	0.332	41,000
2025-07-17	0.565	0.580	0.565	0.580	0.332	82,400
2025-07-16	0.575	0.585	0.575	0.585	0.335	47,300
2025-07-15	0.570	0.570	0.570	0.570	0.326	2,000
2025-07-14	0.585	0.585	0.585	0.585	0.335	27,700
2025-07-11	0.565	0.585	0.565	0.585	0.335	41,900
2025-07-10	0.580	0.580	0.580	0.580	0.332	0
2025-07-09	0.565	0.580	0.565	0.580	0.332	21,100
2025-07-08	0.565	0.580	0.565	0.580	0.332	30,600
2025-07-07	0.565	0.580	0.565	0.580	0.332	60,200
2025-07-04	0.570	0.575	0.570	0.575	0.329	72,800
2025-07-03	0.575	0.575	0.575	0.575	0.329	0
2025-07-02	0.575	0.575	0.575	0.575	0.329	159,000
2025-07-01	0.580	0.590	0.580	0.590	0.338	115,300
2025-06-30	0.580	0.580	0.580	0.580	0.332	10,000
2025-06-26	0.570	0.585	0.570	0.585	0.335	36,300
2025-06-25	0.570	0.575	0.570	0.575	0.329	6,300
2025-06-24	0.570	0.580	0.570	0.570	0.326	72,900
2025-06-23	0.570	0.570	0.565	0.570	0.326	61,800
2025-06-20	0.570	0.580	0.570	0.570	0.326	39,700
2025-06-19	0.580	0.580	0.580	0.580	0.332	0
2025-06-18	0.580	0.580	0.570	0.580	0.332	43,800
2025-06-17	0.570	0.580	0.570	0.580	0.332	31,100
2025-06-16	0.575	0.580	0.565	0.580	0.332	104,200
2025-06-13	0.595	0.595	0.570	0.590	0.338	104,900
2025-06-12	0.590	0.600	0.590	0.595	0.341	11,000
2025-06-11	0.585	0.590	0.580	0.590	0.338	15,300
2025-06-10	0.585	0.585	0.575	0.585	0.335	50,300
2025-06-09	0.595	0.595	0.585	0.585	0.335	15,300
2025-06-06	0.595	0.595	0.595	0.595	0.341	11,700
2025-06-05	0.590	0.595	0.590	0.595	0.341	34,300
2025-06-04	0.590	0.590	0.585	0.590	0.338	34,200
2025-06-03	0.570	0.595	0.570	0.590	0.338	114,700
2025-05-30	0.570	0.570	0.570	0.570	0.326	0
2025-05-29	0.570	0.570	0.570	0.570	0.326	5,000
2025-05-28	0.540	0.570	0.540	0.570	0.326	38,200
2025-05-27	0.570	0.570	0.535	0.555	0.318	162,000
2025-05-26	0.575	0.575	0.550	0.570	0.326	92,000
2025-05-23	0.555	0.560	0.555	0.560	0.321	10,800
2025-05-22	0.565	0.565	0.560	0.560	0.321	31,200

← NewerPage 6 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.