SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.120	40.230	39.495	39.760	39.760	517,211
2026-10-22	39.600	40.190	39.320	40.040	40.040	646,569
2026-10-21	39.590	39.690	39.090	39.290	39.290	413,053
2026-10-20	38.870	39.440	38.780	39.310	39.310	451,262
2026-10-19	38.860	39.080	38.570	38.910	38.910	316,016
2026-10-16	38.500	38.850	38.200	38.750	38.750	707,390
2026-10-15	37.320	38.170	37.320	38.060	38.060	1,209,523
2026-10-14	38.230	38.500	37.950	38.040	38.040	342,005
2026-10-13	38.060	38.120	37.760	38.080	38.080	283,286
2026-10-12	37.850	38.090	37.730	37.940	37.940	274,624
2026-10-09	37.440	38.040	37.440	37.890	37.890	462,158
2026-10-08	37.310	37.790	37.310	37.380	37.380	413,083
2026-10-07	37.630	37.930	37.450	37.740	37.740	480,896
2026-10-06	37.740	37.850	37.350	37.770	37.770	372,819
2026-10-05	37.500	37.630	37.200	37.390	37.390	299,357
2026-10-02	37.190	37.380	37.010	37.240	37.240	353,464
2026-10-01	37.060	37.420	36.720	36.980	36.980	702,568
2026-09-30	36.530	37.950	36.510	37.520	37.520	814,983
2026-09-29	36.300	36.430	36.050	36.360	36.360	860,912
2026-09-28	36.120	36.190	35.850	36.100	36.100	346,233
2026-09-25	36.580	36.930	35.360	36.200	36.200	775,940
2026-09-24	36.010	36.920	35.970	36.860	36.860	538,497
2026-09-23	36.750	36.950	36.480	36.690	36.690	453,861
2026-09-22	36.630	36.690	36.160	36.510	36.510	402,226
2026-09-21	36.750	36.750	36.370	36.400	36.400	331,720
2026-09-18	36.990	37.250	36.610	36.910	36.910	1,543,060
2026-09-17	36.970	37.260	36.830	36.830	36.830	860,178
2026-09-16	36.460	37.140	36.460	36.800	36.800	717,288
2026-09-15	36.950	37.320	36.260	36.260	36.260	655,457
2026-09-14	37.800	37.970	36.600	36.600	36.600	638,341
2026-09-11	37.510	38.020	37.420	37.710	37.710	638,006
2026-09-10	37.500	38.100	37.320	37.940	37.940	719,643
2026-09-09	38.050	38.380	37.850	38.320	38.000	497,214
2026-09-08	39.000	39.470	38.300	38.360	38.040	615,663
2026-09-07	38.310	38.990	38.250	38.980	38.655	323,348
2026-09-04	38.680	38.810	38.280	38.400	38.079	909,664
2026-09-03	38.720	38.965	38.330	38.330	38.010	592,603
2026-09-02	38.600	38.850	38.220	38.640	38.317	850,296
2026-09-01	39.200	39.750	38.885	39.400	39.071	497,319
2026-08-31	39.600	40.120	39.110	39.610	39.279	841,620
2026-08-28	39.810	39.885	39.440	39.600	39.269	578,674
2026-08-27	40.540	40.640	39.640	39.640	39.309	761,134
2026-08-26	39.650	40.390	39.600	40.020	39.686	637,745
2026-08-25	40.300	40.650	40.110	40.430	40.092	377,094
2026-08-24	40.400	40.800	40.090	40.210	39.874	422,584
2026-08-21	41.180	41.240	40.390	40.410	40.073	603,615
2026-08-20	40.300	41.120	39.700	40.940	40.598	1,305,532
2026-08-19	41.100	41.210	40.150	40.290	39.954	896,482
2026-08-18	41.470	42.125	41.420	41.470	41.124	571,607
2026-08-17	41.580	42.180	40.945	41.830	41.481	885,627
2026-08-14	41.100	41.730	40.240	41.300	40.955	1,579,478
2026-08-13	42.250	43.100	41.020	41.020	40.678	1,409,657
2026-08-12	40.670	42.210	40.400	41.630	41.282	1,564,308
2026-08-11	43.230	43.630	40.650	41.580	41.233	3,267,433
2026-08-10	45.630	46.340	45.140	46.340	45.953	515,221
2026-08-07	46.900	47.000	45.800	45.870	45.487	425,043
2026-08-06	45.870	46.760	45.870	46.450	46.062	496,364
2026-08-05	45.840	46.550	45.630	46.320	45.933	277,976
2026-08-04	44.710	45.715	44.705	45.530	45.150	290,938
2026-08-03	44.280	44.700	43.400	44.430	44.059	305,379

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3200 AUD
2026-03-04	0.3200 AUD
2025-09-11	0.3200 AUD
2025-03-10	0.3000 AUD
2024-08-19	0.3000 AUD
2024-03-11	0.2300 AUD
2023-09-14	0.2300 AUD
2023-04-11	0.2300 AUD
2022-09-15	0.2300 AUD
2022-04-12	0.2300 AUD
2021-09-16	0.2300 AUD
2021-03-25	0.2300 AUD
2020-09-17	0.2100 AUD
2020-03-25	0.2100 AUD
2019-09-13	0.2100 AUD
2019-03-25	0.2100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.