SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	30.060	30.200	29.850	30.050	28.842	1,062,035
2023-09-25	29.300	30.320	29.260	29.890	28.689	1,159,499
2023-09-22	29.110	29.540	28.940	29.510	28.324	900,437
2023-09-21	29.440	29.700	29.370	29.490	28.305	727,009
2023-09-20	29.060	29.590	29.060	29.350	28.170	837,953
2023-09-19	28.900	29.350	28.700	29.350	28.170	465,923
2023-09-18	29.170	29.310	28.560	28.750	27.594	290,687
2023-09-15	29.000	29.240	28.920	29.050	27.882	830,541
2023-09-14	28.490	28.920	28.350	28.760	27.604	714,943
2023-09-13	28.850	28.890	28.530	28.840	27.460	796,457
2023-09-12	28.950	29.120	28.550	28.770	27.393	572,972
2023-09-11	28.470	28.960	28.440	28.900	27.517	681,871
2023-09-08	28.500	28.690	28.230	28.630	27.260	647,589
2023-09-07	28.480	28.590	28.190	28.360	27.003	560,512
2023-09-06	28.330	28.680	28.160	28.480	27.117	383,804
2023-09-05	28.450	28.530	28.275	28.530	27.165	195,696
2023-09-04	28.300	28.500	28.160	28.500	27.136	326,565
2023-09-01	27.960	28.210	27.680	28.210	26.860	335,133
2023-08-31	28.160	28.350	27.920	27.960	26.622	753,762
2023-08-30	28.040	28.105	27.730	28.010	26.670	725,590
2023-08-29	27.640	27.870	27.540	27.710	26.384	545,611
2023-08-28	27.380	27.720	27.100	27.570	26.251	355,263
2023-08-25	26.970	27.310	26.900	27.080	25.784	478,522
2023-08-24	27.460	27.730	27.230	27.340	26.032	461,894
2023-08-23	26.960	27.570	26.860	27.370	26.060	544,647
2023-08-22	26.460	27.000	26.300	27.000	25.708	692,017
2023-08-21	26.500	26.590	26.280	26.380	25.118	667,326
2023-08-18	26.900	27.020	26.360	26.640	25.365	680,863
2023-08-17	25.990	27.440	25.990	26.990	25.699	1,340,036
2023-08-16	26.300	26.470	25.990	26.320	25.061	506,265
2023-08-15	26.380	26.750	26.310	26.710	25.432	615,036
2023-08-14	26.130	26.490	26.090	26.450	25.184	320,564
2023-08-11	26.260	26.480	26.110	26.380	25.118	346,353
2023-08-10	25.970	26.280	25.920	26.260	25.004	622,651
2023-08-09	25.960	26.015	25.730	25.900	24.661	460,346
2023-08-08	26.260	26.290	25.920	25.990	24.746	548,210
2023-08-07	26.190	26.230	26.100	26.200	24.946	497,471
2023-08-04	26.010	26.365	25.950	26.200	24.946	387,429
2023-08-03	26.050	26.320	25.970	26.200	24.946	306,605
2023-08-02	26.300	26.550	26.180	26.320	25.061	535,405
2023-08-01	26.420	26.540	25.930	26.180	24.927	597,581
2023-07-31	26.130	26.220	25.970	26.220	24.965	379,278
2023-07-28	25.810	26.020	25.710	26.000	24.756	381,142
2023-07-27	25.650	26.040	25.630	26.000	24.756	443,574
2023-07-26	25.990	26.050	25.460	25.610	24.385	742,791
2023-07-25	26.110	26.190	25.820	26.000	24.756	311,446
2023-07-24	25.730	25.955	25.360	25.860	24.623	695,825
2023-07-21	25.610	25.750	25.310	25.700	24.470	228,560
2023-07-20	25.630	25.930	25.500	25.580	24.356	244,644
2023-07-19	25.690	25.890	25.470	25.520	24.299	423,089
2023-07-18	25.440	25.610	25.200	25.300	24.089	211,092
2023-07-17	25.390	25.500	25.110	25.490	24.270	281,332
2023-07-14	25.030	25.390	24.940	25.250	24.042	330,910
2023-07-13	24.250	25.000	24.125	24.910	23.718	560,817
2023-07-12	23.890	23.965	23.800	23.800	22.661	343,884
2023-07-11	23.670	23.720	23.370	23.720	22.585	595,082
2023-07-10	23.770	23.790	23.410	23.440	22.318	275,509
2023-07-07	23.500	23.690	23.380	23.580	22.452	359,242
2023-07-06	24.040	24.105	23.770	24.010	22.861	699,959
2023-07-05	24.340	24.340	24.090	24.180	23.023	434,202

← NewerPage 14 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.