SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	40.610	41.200	40.500	40.930	39.503	457,804
2024-03-15	40.900	41.420	40.550	40.610	39.194	1,442,157
2024-03-14	40.840	41.650	40.390	41.330	39.889	671,780
2024-03-13	40.150	41.050	39.760	40.720	39.300	928,698
2024-03-12	40.350	40.680	40.100	40.630	39.213	603,301
2024-03-11	40.740	41.570	40.240	40.490	39.078	451,127
2024-03-08	42.100	42.280	41.330	41.670	39.995	811,965
2024-03-07	40.880	41.700	40.530	41.700	40.024	1,228,358
2024-03-06	41.750	41.750	39.655	40.410	38.786	1,399,982
2024-03-05	39.890	41.400	39.340	41.400	39.736	1,387,835
2024-03-04	40.000	40.000	39.130	39.720	38.123	821,250
2024-03-01	38.510	39.500	38.210	39.500	37.912	844,887
2024-02-29	38.370	39.100	38.000	38.510	36.962	16,459,670
2024-02-28	39.100	39.240	37.950	38.030	36.501	1,036,657
2024-02-27	38.480	39.180	38.160	38.930	37.365	743,047
2024-02-26	39.150	39.150	37.730	38.210	36.674	1,234,422
2024-02-23	38.770	39.310	38.300	38.380	36.837	673,885
2024-02-22	39.730	39.890	38.580	38.580	37.029	1,110,665
2024-02-21	40.760	40.760	39.300	39.510	37.922	970,950
2024-02-20	40.650	41.480	39.990	40.520	38.891	826,488
2024-02-19	40.000	40.745	39.630	40.650	39.016	1,895,762
2024-02-16	40.690	41.260	40.360	40.770	39.131	1,325,837
2024-02-15	40.000	40.740	39.500	40.620	38.987	1,848,314
2024-02-14	37.710	39.180	37.330	38.910	37.346	1,681,978
2024-02-13	36.510	37.230	36.340	36.350	34.889	656,801
2024-02-12	37.150	37.520	36.800	37.070	35.580	669,438
2024-02-09	36.380	37.280	36.260	37.080	35.590	727,091
2024-02-08	35.910	36.160	35.520	35.710	34.275	496,127
2024-02-07	35.240	35.585	35.000	35.320	33.900	740,506
2024-02-06	34.790	35.110	34.450	35.110	33.699	1,118,727
2024-02-05	35.390	35.520	34.880	34.970	33.564	423,934
2024-02-02	36.010	36.120	35.550	35.660	34.227	663,562
2024-02-01	35.740	35.840	35.260	35.470	34.044	599,877
2024-01-31	36.270	36.310	35.870	36.110	34.659	553,887
2024-01-30	36.630	36.700	35.970	36.110	34.659	481,237
2024-01-29	35.400	35.980	35.400	35.980	34.534	583,861
2024-01-25	35.580	35.650	34.940	35.380	33.958	412,586
2024-01-24	35.600	35.600	34.910	35.000	33.593	450,753
2024-01-23	34.890	35.810	34.760	35.750	34.313	771,213
2024-01-22	34.420	34.850	34.190	34.850	33.449	917,755
2024-01-19	34.110	34.500	33.610	34.320	32.941	831,543
2024-01-18	33.730	34.220	33.590	33.690	32.336	1,136,783
2024-01-17	35.000	35.110	33.780	33.810	32.451	1,151,772
2024-01-16	36.730	36.770	35.110	35.430	34.006	715,723
2024-01-15	36.890	37.320	36.740	36.860	35.378	611,534
2024-01-12	36.470	36.980	36.395	36.860	35.378	512,114
2024-01-11	36.810	37.130	36.750	36.770	35.292	555,707
2024-01-10	36.890	37.040	36.510	36.510	35.043	422,307
2024-01-09	36.480	36.890	36.470	36.890	35.407	622,295
2024-01-08	35.780	36.400	35.700	36.230	34.774	706,235
2024-01-05	36.270	36.700	35.890	36.090	34.639	1,120,306
2024-01-04	36.670	36.950	36.370	36.800	35.321	512,729
2024-01-03	36.500	36.870	36.500	36.610	35.138	459,934
2024-01-02	37.300	37.480	37.020	37.180	35.686	522,659
2023-12-29	36.810	36.990	36.140	36.900	35.417	317,466
2023-12-28	36.500	36.820	36.140	36.780	35.302	371,104
2023-12-27	36.290	36.380	35.750	36.140	34.687	275,299
2023-12-22	35.180	35.830	35.120	35.740	34.303	372,868
2023-12-21	35.330	35.770	35.160	35.160	33.747	902,946
2023-12-20	35.310	35.580	35.100	35.270	33.852	556,858

← NewerPage 12 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.