SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	24.490	24.620	24.290	24.320	23.156	310,632
2023-07-03	24.650	24.790	24.450	24.590	23.413	340,457
2023-06-30	24.590	24.780	24.480	24.650	23.471	294,453
2023-06-29	24.750	24.805	24.560	24.710	23.528	261,457
2023-06-28	24.560	24.950	24.450	24.610	23.432	251,207
2023-06-27	24.650	24.650	24.280	24.360	23.194	336,176
2023-06-26	24.270	24.550	24.110	24.440	23.271	328,159
2023-06-23	24.620	24.840	24.350	24.400	23.233	225,736
2023-06-22	25.600	25.600	24.890	24.920	23.728	395,942
2023-06-21	25.790	25.790	25.190	25.340	24.128	499,962
2023-06-20	25.460	25.550	25.160	25.550	24.327	344,519
2023-06-19	25.650	25.780	25.230	25.260	24.051	513,873
2023-06-16	25.150	25.450	25.040	25.450	24.232	663,214
2023-06-15	24.990	25.110	24.930	24.960	23.766	571,179
2023-06-14	24.880	25.040	24.640	24.820	23.632	603,784
2023-06-13	24.680	24.810	24.490	24.670	23.490	553,699
2023-06-09	24.200	24.575	24.080	24.410	23.242	422,006
2023-06-08	24.150	24.530	24.010	24.320	23.156	747,424
2023-06-07	23.870	24.190	23.830	24.150	22.994	728,526
2023-06-06	23.990	24.240	23.630	23.630	22.499	672,668
2023-06-05	24.050	24.350	23.950	24.170	23.014	443,009
2023-06-02	23.620	23.760	23.490	23.720	22.585	308,211
2023-06-01	23.300	23.510	23.160	23.420	22.299	491,537
2023-05-31	23.520	23.520	23.170	23.380	22.261	780,467
2023-05-30	23.980	24.000	23.330	23.440	22.318	451,943
2023-05-29	24.440	24.490	23.965	24.000	22.852	253,118
2023-05-26	24.040	24.320	23.970	24.160	23.004	499,282
2023-05-25	23.960	24.045	23.770	24.010	22.861	512,954
2023-05-24	24.200	24.380	23.940	24.150	22.994	634,561
2023-05-23	24.350	24.450	24.220	24.380	23.213	361,241
2023-05-22	24.310	24.480	24.170	24.220	23.061	387,967
2023-05-19	24.190	24.340	24.120	24.220	23.061	288,104
2023-05-18	23.990	24.000	23.750	23.960	22.814	640,268
2023-05-17	23.510	23.730	23.430	23.700	22.566	269,836
2023-05-16	23.730	23.975	23.660	23.810	22.671	397,850
2023-05-15	23.790	23.950	23.430	23.860	22.718	361,765
2023-05-12	23.830	23.860	23.615	23.630	22.499	219,838
2023-05-11	23.920	23.920	23.700	23.700	22.566	240,195
2023-05-10	23.640	23.880	23.540	23.770	22.633	400,796
2023-05-09	23.680	23.700	23.500	23.570	22.442	639,826
2023-05-08	23.840	23.870	23.510	23.680	22.547	287,608
2023-05-05	23.280	23.550	23.210	23.440	22.318	290,111
2023-05-04	22.540	23.370	22.540	23.360	22.242	653,018
2023-05-03	23.110	23.300	22.730	22.840	21.747	543,420
2023-05-02	23.980	23.980	23.480	23.550	22.423	827,421
2023-05-01	23.770	24.130	23.770	23.930	22.785	513,123
2023-04-28	23.960	23.960	23.650	23.710	22.576	2,913,063
2023-04-27	23.580	23.780	23.550	23.680	22.547	774,050
2023-04-26	23.290	23.910	23.225	23.780	22.642	1,096,138
2023-04-24	23.500	23.630	23.150	23.230	22.118	495,102
2023-04-21	23.000	23.490	22.870	23.400	22.280	600,433
2023-04-20	23.180	23.180	22.740	22.790	21.700	681,417
2023-04-19	23.140	23.360	22.820	23.100	21.995	1,254,089
2023-04-18	23.340	23.450	22.860	23.240	22.128	2,900,920
2023-04-17	23.800	23.900	23.305	23.490	22.366	496,191
2023-04-14	23.780	23.870	23.560	23.730	22.595	826,142
2023-04-13	23.860	24.000	23.580	23.760	22.623	676,152
2023-04-12	23.860	23.980	23.730	23.810	22.671	455,820
2023-04-11	23.800	23.920	23.570	23.650	22.518	517,048
2023-04-06	24.050	24.100	23.540	23.740	22.384	1,507,716

← NewerPage 15 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.