SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	40.320	41.000	40.280	40.630	39.515	498,692
2024-09-05	40.970	41.030	39.870	40.270	39.164	680,978
2024-09-04	41.000	41.180	40.550	40.690	39.573	905,983
2024-09-03	41.060	41.530	41.030	41.180	40.049	483,448
2024-09-02	41.040	41.140	40.890	41.010	39.884	399,332
2024-08-30	40.990	41.270	40.890	41.080	39.952	1,339,175
2024-08-29	40.450	41.000	40.420	40.530	39.417	771,232
2024-08-28	40.000	40.570	40.000	40.520	39.408	573,488
2024-08-27	40.010	40.500	39.840	40.400	39.291	829,556
2024-08-26	40.000	40.740	39.980	40.570	39.456	438,710
2024-08-23	39.250	39.650	39.190	39.520	38.435	955,946
2024-08-22	39.000	39.400	38.850	39.220	38.143	505,210
2024-08-21	38.900	39.170	38.800	39.030	37.959	676,489
2024-08-20	38.640	39.060	38.360	39.000	37.929	571,869
2024-08-19	38.580	38.670	37.800	38.480	37.424	869,885
2024-08-16	39.650	40.085	38.960	39.350	37.978	920,321
2024-08-15	39.580	39.630	38.300	39.060	37.698	781,009
2024-08-14	37.600	40.200	36.980	39.190	37.824	951,852
2024-08-13	37.210	37.300	35.190	36.710	35.430	1,056,309
2024-08-12	37.290	37.370	37.030	37.130	35.835	1,059,162
2024-08-09	37.010	37.160	36.510	36.800	35.517	974,645
2024-08-08	37.340	37.460	36.810	36.810	35.527	522,633
2024-08-07	36.800	37.540	36.650	37.540	36.231	441,941
2024-08-06	36.720	37.360	36.610	37.030	35.739	433,028
2024-08-05	37.100	37.110	36.600	36.700	35.420	550,435
2024-08-02	38.330	38.670	37.875	38.040	36.714	461,192
2024-08-01	39.200	39.310	38.850	39.110	37.746	448,735
2024-07-31	38.680	39.370	38.500	39.180	37.814	522,544
2024-07-30	38.000	38.640	37.975	38.390	37.051	411,446
2024-07-29	38.310	38.410	38.050	38.290	36.955	242,800
2024-07-26	37.800	38.000	37.470	37.890	36.569	349,646
2024-07-25	37.580	37.620	37.240	37.400	36.096	543,412
2024-07-24	38.200	38.250	37.630	38.140	36.810	518,936
2024-07-23	37.880	38.330	37.570	38.040	36.714	474,835
2024-07-22	37.000	37.590	36.850	37.590	36.279	361,876
2024-07-19	37.090	37.320	36.740	37.320	36.019	268,027
2024-07-18	37.120	37.710	36.980	37.610	36.299	439,496
2024-07-17	36.450	37.360	36.430	37.330	36.028	665,846
2024-07-16	36.560	36.590	36.090	36.250	34.986	632,197
2024-07-15	36.260	36.500	35.720	35.840	34.590	597,822
2024-07-12	36.060	36.110	35.660	36.000	34.745	466,624
2024-07-11	35.480	36.025	35.340	35.720	34.475	673,711
2024-07-10	35.500	35.580	35.010	35.010	33.789	563,225
2024-07-09	35.920	36.020	35.430	35.580	34.339	611,589
2024-07-08	36.170	36.180	34.950	35.630	34.388	1,182,789
2024-07-05	37.300	37.300	35.660	36.180	34.919	1,082,922
2024-07-04	37.800	37.800	37.340	37.580	36.270	253,231
2024-07-03	36.530	37.280	36.440	37.280	35.980	636,048
2024-07-02	37.080	37.140	36.250	36.370	35.102	576,684
2024-07-01	36.880	37.250	36.530	37.240	35.942	495,425
2024-06-28	37.820	37.990	37.520	37.680	36.366	405,409
2024-06-27	36.790	37.480	36.530	37.400	36.096	564,624
2024-06-26	37.400	37.560	37.070	37.360	36.057	468,938
2024-06-25	37.890	37.980	37.035	37.440	36.135	781,305
2024-06-24	37.010	37.590	36.940	37.570	36.260	391,509
2024-06-21	37.790	37.800	36.820	36.950	35.662	1,106,610
2024-06-20	37.880	38.050	37.530	37.650	36.337	712,432
2024-06-19	38.430	38.740	38.000	38.000	36.675	1,243,131
2024-06-18	38.140	39.065	38.130	38.480	37.138	894,270
2024-06-17	39.350	39.350	37.670	37.690	36.376	532,321

← NewerPage 10 of 22 · 1,272 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.