SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.565	0.565	0.560	0.560	0.321	31,200
2025-05-21	0.565	0.565	0.565	0.565	0.324	9,900
2025-05-20	0.570	0.575	0.565	0.575	0.329	63,000
2025-05-19	0.595	0.595	0.575	0.580	0.332	7,900
2025-05-16	0.605	0.605	0.585	0.600	0.344	86,800
2025-05-15	0.600	0.610	0.595	0.605	0.347	145,700
2025-05-14	0.610	0.615	0.600	0.600	0.344	105,200
2025-05-13	0.600	0.615	0.600	0.610	0.349	629,800
2025-05-09	0.560	0.610	0.560	0.600	0.344	573,900
2025-05-08	0.550	0.565	0.550	0.560	0.321	119,600
2025-05-07	0.555	0.565	0.540	0.565	0.324	37,300
2025-05-06	0.550	0.570	0.550	0.570	0.326	23,100
2025-05-05	0.570	0.570	0.570	0.570	0.326	0
2025-05-02	0.535	0.570	0.535	0.570	0.326	81,300
2025-04-30	0.545	0.545	0.545	0.545	0.312	16,200
2025-04-29	0.550	0.550	0.550	0.550	0.315	0
2025-04-28	0.535	0.550	0.535	0.550	0.315	48,200
2025-04-25	0.530	0.550	0.530	0.550	0.315	37,800
2025-04-24	0.540	0.550	0.535	0.550	0.315	25,400
2025-04-23	0.535	0.555	0.535	0.555	0.318	33,600
2025-04-22	0.530	0.545	0.520	0.535	0.306	178,000
2025-04-21	0.525	0.565	0.525	0.565	0.324	36,000
2025-04-18	0.515	0.515	0.515	0.515	0.295	21,000
2025-04-17	0.520	0.520	0.520	0.520	0.298	0
2025-04-16	0.520	0.520	0.515	0.520	0.298	54,400
2025-04-15	0.520	0.525	0.520	0.520	0.298	56,400
2025-04-14	0.535	0.535	0.515	0.520	0.298	248,600
2025-04-11	0.530	0.530	0.525	0.525	0.301	7,000
2025-04-10	0.530	0.530	0.525	0.525	0.301	105,400
2025-04-09	0.520	0.525	0.520	0.525	0.301	266,800
2025-04-08	0.530	0.530	0.525	0.525	0.301	126,800
2025-04-07	0.545	0.545	0.525	0.530	0.304	438,600
2025-04-04	0.545	0.550	0.545	0.550	0.315	152,900
2025-04-03	0.545	0.545	0.545	0.545	0.312	52,700
2025-04-02	0.545	0.550	0.545	0.550	0.315	15,700
2025-03-28	0.550	0.550	0.550	0.550	0.315	0
2025-03-27	0.545	0.550	0.545	0.550	0.315	85,900
2025-03-26	0.545	0.545	0.545	0.545	0.312	20,000
2025-03-25	0.545	0.545	0.545	0.545	0.312	222,600
2025-03-24	0.555	0.555	0.545	0.545	0.312	160,900
2025-03-21	0.560	0.560	0.555	0.555	0.318	39,500
2025-03-20	0.545	0.560	0.545	0.560	0.321	20,000
2025-03-19	0.550	0.550	0.550	0.550	0.315	3,000
2025-03-17	0.560	0.560	0.550	0.555	0.318	140,300
2025-03-14	0.550	0.550	0.550	0.550	0.315	27,700
2025-03-13	0.550	0.560	0.550	0.550	0.315	118,000
2025-03-12	0.550	0.560	0.545	0.545	0.312	57,400
2025-03-11	0.560	0.570	0.550	0.570	0.326	236,300
2025-03-10	0.560	0.560	0.560	0.560	0.321	82,300
2025-03-07	0.555	0.560	0.555	0.560	0.321	245,900
2025-03-06	0.560	0.560	0.555	0.555	0.318	159,600
2025-03-05	0.560	0.565	0.555	0.560	0.321	90,000
2025-03-04	0.560	0.565	0.560	0.560	0.321	389,500
2025-03-03	0.560	0.570	0.560	0.560	0.321	185,000
2025-02-28	0.570	0.570	0.560	0.560	0.321	314,500
2025-02-27	0.570	0.575	0.570	0.575	0.329	67,000
2025-02-26	0.575	0.580	0.570	0.570	0.326	385,900
2025-02-25	0.580	0.580	0.575	0.575	0.329	278,700
2025-02-24	0.585	0.585	0.575	0.575	0.329	357,400
2025-02-21	0.585	0.585	0.580	0.585	0.335	130,800

← NewerPage 7 of 21 · 1,241 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.