SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	23.480	23.970	23.380	23.910	22.545	612,024
2023-04-04	24.080	24.150	23.580	23.670	22.318	1,522,192
2023-04-03	23.280	24.080	23.180	23.950	22.582	385,047
2023-03-31	23.260	23.450	23.020	23.100	21.781	561,653
2023-03-30	23.240	23.290	23.030	23.150	21.828	279,299
2023-03-29	23.240	23.360	23.120	23.130	21.809	204,589
2023-03-28	23.130	23.380	22.920	23.170	21.847	351,385
2023-03-27	23.240	23.410	23.050	23.290	21.960	220,207
2023-03-24	22.870	23.300	22.850	23.170	21.847	298,251
2023-03-23	22.950	23.220	22.900	23.020	21.705	462,688
2023-03-22	23.430	23.500	23.120	23.240	21.913	420,044
2023-03-21	22.930	23.180	22.760	23.090	21.771	279,310
2023-03-20	22.910	23.080	22.560	22.660	21.366	239,756
2023-03-17	22.950	23.280	22.815	23.100	21.781	1,109,554
2023-03-16	23.490	23.490	22.920	23.140	21.819	694,370
2023-03-15	23.450	23.610	23.260	23.540	22.196	497,092
2023-03-14	23.530	23.565	22.910	23.230	21.903	700,558
2023-03-13	23.980	24.090	23.520	23.800	22.441	363,251
2023-03-10	24.280	24.395	24.140	24.200	22.818	326,469
2023-03-09	24.850	24.890	24.510	24.600	23.195	449,156
2023-03-08	24.490	24.680	24.100	24.620	23.214	549,541
2023-03-07	24.540	24.820	24.540	24.670	23.261	299,698
2023-03-06	24.980	24.980	24.750	24.850	23.431	320,077
2023-03-03	24.730	24.790	24.490	24.700	23.289	210,994
2023-03-02	24.830	24.890	24.560	24.730	23.318	483,295
2023-03-01	24.150	24.750	24.150	24.570	23.167	389,809
2023-02-28	24.800	24.800	24.360	24.480	23.082	558,428
2023-02-27	24.570	24.665	24.210	24.460	23.063	280,592
2023-02-24	24.640	24.830	24.370	24.710	23.299	494,346
2023-02-23	24.550	24.630	24.210	24.540	23.139	619,156
2023-02-22	24.420	24.880	24.300	24.550	23.148	608,874
2023-02-21	24.260	24.640	24.150	24.640	23.233	367,715
2023-02-20	24.000	24.500	23.960	24.440	23.044	486,420
2023-02-17	23.880	24.400	23.720	24.390	22.997	598,577
2023-02-16	24.020	24.210	23.610	23.980	22.611	533,056
2023-02-15	23.210	24.530	22.490	23.600	22.252	843,787
2023-02-14	23.540	23.615	23.040	23.290	21.960	955,266
2023-02-13	22.640	23.700	22.640	23.530	22.186	915,667
2023-02-10	22.750	23.120	22.310	22.990	21.677	256,431
2023-02-09	22.900	23.050	22.820	23.040	21.724	577,501
2023-02-08	22.530	23.200	22.440	22.890	21.583	591,619
2023-02-07	22.250	22.600	22.250	22.390	21.111	239,908
2023-02-06	22.720	22.940	22.400	22.440	21.159	220,769
2023-02-03	22.910	22.920	22.620	22.710	21.413	317,448
2023-02-02	22.770	22.980	22.630	22.870	21.564	442,704
2023-02-01	22.790	22.790	22.410	22.550	21.262	306,657
2023-01-31	22.520	22.720	22.460	22.670	21.375	360,022
2023-01-30	22.860	22.930	22.600	22.680	21.385	267,923
2023-01-27	22.830	22.870	22.560	22.670	21.375	378,619
2023-01-25	22.600	22.950	22.450	22.800	21.498	317,614
2023-01-24	22.820	22.960	22.540	22.700	21.404	301,120
2023-01-23	22.630	22.820	22.420	22.820	21.517	416,402
2023-01-20	22.930	22.930	22.520	22.630	21.338	429,179
2023-01-19	23.140	23.140	22.765	22.870	21.564	350,217
2023-01-18	22.680	22.910	22.460	22.910	21.602	403,918
2023-01-17	22.900	22.900	22.430	22.520	21.234	718,491
2023-01-16	22.660	22.810	22.400	22.480	21.196	229,851
2023-01-13	22.370	22.580	22.260	22.570	21.281	253,059
2023-01-12	22.050	22.540	21.740	22.340	21.064	419,885
2023-01-11	21.790	22.000	21.720	21.870	20.621	293,541

← NewerPage 16 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.