SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.580	0.580	0.580	0.580	0.332	199,800
2025-02-19	0.580	0.590	0.580	0.590	0.338	151,700
2025-02-18	0.585	0.585	0.580	0.580	0.332	197,500
2025-02-17	0.585	0.590	0.585	0.590	0.338	83,700
2025-02-14	0.585	0.590	0.585	0.585	0.335	106,500
2025-02-13	0.590	0.590	0.590	0.590	0.338	100,000
2025-02-12	0.595	0.595	0.595	0.595	0.341	9,000
2025-02-10	0.585	0.595	0.585	0.595	0.341	20,200
2025-02-07	0.600	0.600	0.590	0.590	0.338	55,900
2025-02-06	0.595	0.600	0.590	0.600	0.344	15,000
2025-02-05	0.590	0.600	0.585	0.600	0.344	56,200
2025-02-04	0.595	0.600	0.590	0.595	0.341	20,100
2025-02-03	0.585	0.595	0.585	0.595	0.341	178,800
2025-01-31	0.590	0.590	0.585	0.585	0.335	77,900
2025-01-28	0.590	0.595	0.580	0.595	0.341	287,100
2025-01-27	0.610	0.610	0.595	0.595	0.341	285,200
2025-01-24	0.595	0.610	0.595	0.610	0.349	174,400
2025-01-23	0.595	0.595	0.595	0.595	0.341	81,000
2025-01-22	0.605	0.605	0.600	0.600	0.344	150,800
2025-01-21	0.610	0.610	0.605	0.610	0.349	36,700
2025-01-20	0.615	0.615	0.600	0.600	0.344	85,500
2025-01-17	0.600	0.600	0.600	0.600	0.344	62,000
2025-01-16	0.600	0.620	0.590	0.620	0.355	437,100
2025-01-15	0.610	0.610	0.595	0.600	0.344	332,100
2025-01-14	0.615	0.615	0.610	0.610	0.349	112,800
2025-01-13	0.620	0.620	0.610	0.615	0.352	283,300
2025-01-10	0.605	0.620	0.605	0.615	0.352	421,600
2025-01-09	0.610	0.610	0.600	0.605	0.347	369,900
2025-01-08	0.610	0.610	0.605	0.610	0.349	236,100
2025-01-07	0.615	0.615	0.605	0.615	0.352	245,900
2025-01-06	0.615	0.620	0.615	0.620	0.355	164,100
2025-01-03	0.625	0.625	0.615	0.620	0.355	788,500
2025-01-02	0.635	0.640	0.630	0.630	0.361	137,900
2024-12-31	0.645	0.645	0.630	0.635	0.364	742,400
2024-12-30	0.710	0.710	0.645	0.650	0.372	5,349,200
2024-12-27	0.690	0.695	0.685	0.690	0.395	421,000
2024-12-26	0.685	0.695	0.680	0.695	0.398	290,800
2024-12-24	0.670	0.685	0.670	0.685	0.392	181,500
2024-12-23	0.675	0.685	0.670	0.670	0.384	202,400
2024-12-20	0.690	0.690	0.670	0.680	0.389	223,800
2024-12-19	0.670	0.695	0.670	0.695	0.398	261,700
2024-12-18	0.670	0.675	0.665	0.675	0.387	167,200
2024-12-17	0.665	0.670	0.665	0.670	0.384	182,600
2024-12-16	0.660	0.670	0.660	0.670	0.384	284,500
2024-12-13	0.660	0.660	0.660	0.660	0.378	80,200
2024-12-12	0.670	0.670	0.660	0.660	0.378	92,300
2024-12-11	0.685	0.685	0.655	0.670	0.384	32,200
2024-12-10	0.670	0.670	0.660	0.665	0.381	30,000
2024-12-09	0.680	0.685	0.675	0.685	0.392	40,600
2024-12-06	0.670	0.700	0.670	0.680	0.389	415,800
2024-12-05	0.645	0.670	0.645	0.670	0.384	259,100
2024-12-04	0.640	0.645	0.640	0.645	0.369	100,000
2024-12-03	0.635	0.640	0.630	0.640	0.367	257,900
2024-12-02	0.630	0.630	0.625	0.625	0.358	62,300
2024-11-29	0.630	0.630	0.625	0.630	0.361	84,400
2024-11-28	0.625	0.630	0.625	0.630	0.361	45,000
2024-11-27	0.630	0.630	0.625	0.625	0.358	162,500
2024-11-26	0.625	0.625	0.625	0.625	0.358	47,000
2024-11-25	0.625	0.630	0.625	0.630	0.361	94,000
2024-11-22	0.625	0.625	0.625	0.625	0.358	74,600

← NewerPage 8 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.