SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	34.780	35.380	34.640	35.070	33.660	624,438
2023-12-18	34.500	34.880	34.340	34.630	33.238	473,386
2023-12-15	35.740	35.800	34.490	34.590	33.200	1,659,392
2023-12-14	34.490	35.330	34.350	35.330	33.910	954,578
2023-12-13	34.090	34.320	33.840	34.230	32.854	1,065,633
2023-12-12	33.610	34.060	33.480	34.060	32.691	845,543
2023-12-11	33.000	33.530	32.775	33.480	32.134	506,125
2023-12-08	32.570	33.090	32.460	33.090	31.760	403,903
2023-12-07	32.650	32.850	32.380	32.850	31.530	1,127,987
2023-12-06	32.400	32.680	32.210	32.650	31.338	905,410
2023-12-05	32.440	32.720	32.250	32.250	30.954	1,019,481
2023-12-04	32.790	32.910	32.380	32.420	31.117	630,498
2023-12-01	32.200	32.540	32.030	32.450	31.146	756,459
2023-11-30	32.410	32.420	32.020	32.140	30.848	1,052,971
2023-11-29	32.280	32.420	31.920	31.940	30.656	654,163
2023-11-28	32.360	32.630	32.220	32.220	30.925	561,752
2023-11-27	32.080	32.310	31.960	32.220	30.925	538,229
2023-11-24	31.980	32.140	31.815	31.940	30.656	372,465
2023-11-23	31.700	32.150	31.460	32.000	30.714	942,252
2023-11-22	32.030	32.150	31.480	31.760	30.483	657,847
2023-11-21	32.210	32.330	31.750	32.210	30.915	918,412
2023-11-20	31.430	32.190	31.180	32.130	30.839	1,747,460
2023-11-17	30.700	31.460	30.510	31.430	30.167	1,551,192
2023-11-16	30.520	30.740	28.860	30.330	29.111	672,169
2023-11-15	30.000	30.460	29.730	29.940	28.737	886,474
2023-11-14	29.300	29.620	29.085	29.460	28.276	627,132
2023-11-13	29.260	29.260	28.910	28.980	27.815	425,964
2023-11-10	29.000	29.060	28.710	29.050	27.882	337,416
2023-11-09	29.270	29.270	28.900	28.980	27.815	704,725
2023-11-08	28.660	28.990	28.620	28.970	27.806	468,950
2023-11-07	28.760	28.910	28.565	28.740	27.585	620,804
2023-11-06	28.880	29.220	28.700	28.700	27.546	602,637
2023-11-03	29.150	29.420	28.780	29.250	28.074	814,627
2023-11-02	27.840	28.640	27.840	28.640	27.489	614,267
2023-11-01	27.840	27.850	26.920	27.700	26.587	1,609,148
2023-10-31	27.200	27.750	26.990	27.740	26.625	693,303
2023-10-30	26.780	27.130	26.580	27.120	26.030	516,652
2023-10-27	26.860	27.050	26.700	27.000	25.915	434,105
2023-10-26	27.140	27.170	26.620	26.890	25.809	568,089
2023-10-25	26.770	27.170	26.740	27.120	26.030	779,265
2023-10-24	26.610	26.920	26.560	26.850	25.771	472,630
2023-10-23	26.540	26.690	26.290	26.560	25.492	460,211
2023-10-20	26.820	26.900	26.620	26.780	25.704	502,339
2023-10-19	26.630	27.110	26.200	27.110	26.020	550,716
2023-10-18	27.250	27.290	26.740	26.940	25.857	836,218
2023-10-17	27.270	27.450	26.570	26.850	25.771	725,618
2023-10-16	27.360	27.715	27.110	27.110	26.020	799,728
2023-10-13	27.750	27.935	27.480	27.650	26.539	652,616
2023-10-12	28.600	28.650	27.810	27.940	26.817	809,293
2023-10-11	28.590	28.880	28.240	28.520	27.374	1,061,307
2023-10-10	28.880	29.040	28.260	28.310	27.172	892,471
2023-10-09	28.750	29.030	28.440	28.440	27.297	937,548
2023-10-06	28.710	28.810	28.510	28.570	27.422	844,903
2023-10-05	29.150	29.370	28.710	28.710	27.556	789,126
2023-10-04	29.750	29.750	29.030	29.230	28.055	1,104,175
2023-10-03	30.400	30.470	29.490	30.040	28.833	1,768,759
2023-10-02	30.990	31.160	30.660	30.820	29.581	759,227
2023-09-29	30.850	31.260	30.740	31.150	29.898	1,294,260
2023-09-28	30.320	30.840	30.270	30.670	29.437	991,505
2023-09-27	30.120	30.460	29.820	30.430	29.207	1,267,082

← NewerPage 13 of 22 · 1,265 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.