SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	39.500	39.610	39.000	39.440	38.065	252,352
2024-06-13	39.710	39.920	39.360	39.560	38.181	433,063
2024-06-12	39.600	39.630	39.015	39.190	37.824	302,243
2024-06-11	39.680	39.700	39.330	39.610	38.229	629,220
2024-06-07	39.890	40.230	39.570	40.170	38.769	552,346
2024-06-06	39.540	39.900	38.950	39.640	38.258	425,717
2024-06-05	38.700	39.250	38.555	39.250	37.881	493,885
2024-06-04	39.110	39.300	38.850	39.000	37.640	570,626
2024-06-03	39.500	39.630	39.090	39.180	37.814	413,530
2024-05-31	39.360	39.360	38.290	39.190	37.824	2,033,912
2024-05-30	38.820	39.100	38.510	38.880	37.524	361,439
2024-05-29	38.910	39.180	38.600	38.940	37.582	474,244
2024-05-28	39.760	39.790	39.060	39.330	37.959	405,016
2024-05-27	39.300	39.875	39.100	39.800	38.412	342,269
2024-05-24	39.480	39.480	38.850	39.020	37.659	367,156
2024-05-23	38.790	39.600	38.700	39.520	38.142	509,425
2024-05-22	38.970	39.400	38.800	39.140	37.775	631,751
2024-05-21	38.800	39.140	38.670	38.880	37.524	727,005
2024-05-20	39.070	39.310	38.500	38.560	37.216	520,264
2024-05-17	38.900	39.560	38.835	38.870	37.515	696,146
2024-05-16	38.720	39.700	38.300	39.190	37.824	1,240,501
2024-05-15	37.700	38.010	37.255	37.960	36.636	799,889
2024-05-14	38.980	39.180	37.610	37.800	36.482	880,858
2024-05-13	39.730	40.000	38.960	38.990	37.631	707,725
2024-05-10	39.810	40.440	39.670	39.940	38.547	886,830
2024-05-09	39.500	40.000	38.920	39.710	38.325	1,563,180
2024-05-08	39.340	39.410	38.740	39.410	38.036	662,409
2024-05-07	39.210	39.410	38.440	39.230	37.862	755,910
2024-05-06	39.190	39.580	38.560	38.560	37.216	2,778,579
2024-05-03	37.620	39.100	37.570	39.060	37.698	904,018
2024-05-02	37.990	38.200	37.600	37.620	36.308	761,850
2024-05-01	37.010	38.050	36.815	37.750	36.434	664,341
2024-04-30	38.130	38.415	37.890	38.050	36.723	884,079
2024-04-29	38.780	38.880	38.270	38.400	37.061	708,699
2024-04-26	38.280	38.610	38.010	38.330	36.994	397,739
2024-04-24	38.800	39.055	38.260	38.680	37.331	705,288
2024-04-23	38.300	38.850	38.210	38.510	37.167	820,087
2024-04-22	38.000	38.200	37.650	37.750	36.434	523,242
2024-04-19	37.850	38.000	37.210	37.660	36.347	670,153
2024-04-18	38.490	38.880	38.040	38.530	37.187	385,832
2024-04-17	38.500	38.900	38.270	38.600	37.254	806,702
2024-04-16	38.830	39.090	38.130	38.690	37.341	665,750
2024-04-15	39.440	39.815	38.990	39.360	37.988	589,704
2024-04-12	39.700	40.520	39.630	40.070	38.673	566,584
2024-04-11	39.330	40.090	39.130	40.030	38.634	821,684
2024-04-10	39.970	40.800	39.970	40.140	38.740	1,001,600
2024-04-09	40.130	40.180	39.010	39.500	38.123	369,130
2024-04-08	39.300	39.970	39.010	39.800	38.412	431,265
2024-04-05	39.540	39.720	38.930	39.400	38.026	604,212
2024-04-04	39.750	40.160	39.440	39.580	38.200	386,476
2024-04-03	40.400	40.570	39.490	39.620	38.239	818,190
2024-04-02	41.390	41.500	40.400	40.630	39.213	623,569
2024-03-28	41.000	41.000	40.310	40.770	39.348	617,444
2024-03-27	39.690	40.580	39.630	40.580	39.165	665,181
2024-03-26	40.960	40.960	39.500	39.620	38.239	640,195
2024-03-25	41.270	41.840	41.220	41.310	39.870	574,431
2024-03-22	41.590	41.590	40.840	40.860	39.435	345,643
2024-03-21	41.650	41.650	40.740	41.080	39.648	802,939
2024-03-20	41.900	41.950	41.020	41.080	39.648	440,727
2024-03-19	41.020	41.790	40.430	41.590	40.140	638,229

← NewerPage 11 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.