SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	21.760	22.030	21.680	21.830	20.583	200,031
2023-01-09	21.650	22.070	21.600	21.990	20.734	313,738
2023-01-06	21.440	21.490	21.140	21.480	20.253	242,462
2023-01-05	21.390	21.530	21.140	21.440	20.216	254,710
2023-01-04	21.200	21.430	20.960	21.430	20.206	286,791
2023-01-03	20.950	21.130	20.600	20.990	19.791	214,311
2022-12-30	20.740	21.150	20.720	20.970	19.772	297,004
2022-12-29	20.880	20.920	20.650	20.810	19.622	119,706
2022-12-28	20.730	21.100	20.590	20.860	19.669	99,160
2022-12-23	20.620	20.880	20.520	20.740	19.556	255,502
2022-12-22	20.940	21.190	20.800	20.960	19.763	342,875
2022-12-21	20.900	21.130	20.700	20.930	19.735	396,274
2022-12-20	20.900	20.940	20.500	20.570	19.395	213,295
2022-12-19	21.100	21.180	20.770	20.840	19.650	158,006
2022-12-16	21.050	21.260	20.860	21.100	19.895	297,432
2022-12-15	21.230	21.520	21.160	21.440	20.216	599,460
2022-12-14	21.000	21.310	20.820	21.230	20.018	433,281
2022-12-13	20.460	20.690	20.460	20.610	19.433	804,870
2022-12-12	20.580	20.660	20.370	20.580	19.405	280,668
2022-12-09	20.620	20.660	20.400	20.650	19.471	316,328
2022-12-08	20.950	20.950	20.500	20.550	19.376	312,939
2022-12-07	21.250	21.250	20.680	20.770	19.584	397,117
2022-12-06	21.000	21.140	20.850	21.030	19.829	368,166
2022-12-05	20.540	20.990	20.500	20.870	19.678	238,899
2022-12-02	20.880	21.140	20.830	20.970	19.772	453,143
2022-12-01	21.200	21.270	20.870	20.900	19.706	379,319
2022-11-30	20.750	21.080	20.590	20.960	19.763	807,291
2022-11-29	20.400	20.870	20.400	20.730	19.546	256,892
2022-11-28	20.810	20.820	20.520	20.680	19.499	360,841
2022-11-25	20.750	20.750	20.490	20.600	19.424	433,889
2022-11-24	20.700	20.810	20.450	20.540	19.367	249,632
2022-11-23	20.190	20.700	20.150	20.660	19.480	377,999
2022-11-22	20.390	20.390	20.150	20.300	19.141	443,502
2022-11-21	20.460	20.460	20.040	20.270	19.112	274,932
2022-11-18	19.800	20.270	19.780	20.270	19.112	489,465
2022-11-17	19.650	19.800	19.410	19.670	18.547	562,592
2022-11-16	19.390	19.630	19.370	19.550	18.434	250,574
2022-11-15	19.190	19.600	19.100	19.540	18.424	419,438
2022-11-14	19.030	19.340	19.020	19.190	18.094	393,031
2022-11-11	19.000	19.170	18.780	19.020	17.934	525,854
2022-11-10	19.050	19.050	18.600	18.600	17.538	273,249
2022-11-09	19.010	19.290	18.710	18.980	17.896	306,800
2022-11-08	18.690	18.840	18.370	18.700	17.632	449,187
2022-11-07	18.650	18.950	18.210	18.790	17.717	320,047
2022-11-04	18.590	18.830	18.540	18.730	17.660	390,921
2022-11-03	18.980	18.990	18.670	18.760	17.689	242,476
2022-11-02	19.300	19.430	19.000	19.380	18.273	483,130
2022-11-01	18.330	18.950	18.240	18.950	17.868	528,081
2022-10-31	18.240	18.340	18.190	18.340	17.293	579,642
2022-10-28	17.820	18.110	17.820	17.950	16.925	243,924
2022-10-27	17.870	17.950	17.680	17.950	16.925	390,222
2022-10-26	17.560	17.840	17.560	17.750	16.736	362,821
2022-10-25	17.710	17.740	17.550	17.650	16.642	380,928
2022-10-24	17.780	17.940	17.570	17.580	16.576	459,265
2022-10-21	17.500	17.630	17.320	17.330	16.340	300,536
2022-10-20	17.470	17.560	17.310	17.510	16.510	397,976
2022-10-19	17.960	18.000	17.640	17.660	16.651	271,573
2022-10-18	17.640	17.830	17.515	17.690	16.680	340,088
2022-10-17	17.300	17.690	17.300	17.500	16.501	551,880
2022-10-14	17.730	17.820	17.500	17.610	16.604	254,992

← NewerPage 17 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.