SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	17.870	17.900	17.410	17.440	16.444	484,621
2022-10-12	18.070	18.150	17.810	17.810	16.793	569,608
2022-10-11	18.110	18.440	18.030	18.220	17.180	413,402
2022-10-10	17.820	18.200	17.820	17.970	16.944	427,289
2022-10-07	18.370	18.560	18.310	18.470	17.415	561,293
2022-10-06	18.280	18.430	18.220	18.370	17.321	296,130
2022-10-05	17.800	18.420	17.740	18.330	17.283	437,585
2022-10-04	17.340	17.780	17.170	17.780	16.765	433,728
2022-10-03	16.800	17.050	16.750	16.980	16.010	318,950
2022-09-30	16.540	17.030	16.210	16.950	15.982	480,096
2022-09-29	17.180	17.370	17.005	17.060	16.086	411,307
2022-09-28	16.770	16.950	16.600	16.920	15.954	637,692
2022-09-27	16.800	17.040	16.690	16.820	15.859	351,167
2022-09-26	16.890	17.080	16.760	16.910	15.944	505,642
2022-09-23	17.510	17.790	17.160	17.160	16.180	484,534
2022-09-21	17.480	17.730	17.480	17.720	16.708	400,687
2022-09-20	17.910	18.010	17.700	17.750	16.736	286,431
2022-09-19	17.750	18.030	17.570	17.710	16.699	429,968
2022-09-16	18.030	18.080	17.800	17.840	16.821	642,196
2022-09-15	18.090	18.180	17.845	18.080	17.048	755,313
2022-09-14	18.340	18.500	18.210	18.390	17.123	653,688
2022-09-13	19.070	19.095	18.850	18.990	17.682	656,656
2022-09-12	19.090	19.200	18.920	19.050	17.737	549,765
2022-09-09	18.880	19.050	18.700	18.830	17.533	855,714
2022-09-08	19.100	19.170	18.770	19.100	17.784	677,172
2022-09-07	19.100	19.140	18.900	18.970	17.663	2,485,061
2022-09-06	19.070	19.340	19.010	19.240	17.914	1,524,041
2022-09-05	18.660	18.970	18.650	18.970	17.663	526,244
2022-09-02	18.760	18.850	18.580	18.660	17.374	664,089
2022-09-01	18.270	18.730	18.140	18.650	17.365	966,049
2022-08-31	18.520	18.665	18.270	18.580	17.300	506,228
2022-08-30	18.540	18.740	18.400	18.620	17.337	657,582
2022-08-29	18.240	18.600	18.200	18.570	17.291	738,081
2022-08-26	18.820	18.910	18.500	18.850	17.551	556,703
2022-08-25	18.360	18.750	18.280	18.610	17.328	865,524
2022-08-24	18.070	18.240	17.750	18.080	16.834	869,968
2022-08-23	17.570	17.800	17.380	17.700	16.480	641,288
2022-08-22	18.250	18.330	17.870	17.960	16.723	518,131
2022-08-19	18.340	18.560	18.235	18.550	17.272	385,243
2022-08-18	18.290	18.370	18.100	18.370	17.104	438,810
2022-08-17	18.030	18.350	18.000	18.210	16.955	400,703
2022-08-16	18.200	18.200	17.900	18.120	16.872	348,498
2022-08-15	17.940	18.070	17.770	18.030	16.788	251,189
2022-08-12	17.990	18.030	17.820	17.960	16.723	704,548
2022-08-11	17.960	18.170	17.890	18.030	16.788	615,479
2022-08-10	17.840	18.050	17.710	17.770	16.546	413,140
2022-08-09	17.450	18.050	17.430	17.980	16.741	298,313
2022-08-08	17.750	17.840	17.490	17.660	16.443	275,328
2022-08-05	17.930	17.960	17.750	17.850	16.620	402,503
2022-08-04	17.820	17.870	17.670	17.820	16.592	344,116
2022-08-03	17.350	17.550	17.030	17.520	16.313	618,075
2022-08-02	17.690	17.760	17.560	17.640	16.425	414,699
2022-08-01	17.600	17.930	17.490	17.850	16.620	525,370
2022-07-29	17.610	17.790	17.470	17.550	16.341	790,720
2022-07-28	17.040	17.500	16.980	17.500	16.294	478,694
2022-07-27	17.040	17.130	16.840	16.860	15.698	410,296
2022-07-26	17.000	17.080	16.820	17.030	15.857	238,222
2022-07-25	17.100	17.265	16.950	16.950	15.782	298,803
2022-07-22	17.220	17.340	17.090	17.230	16.043	495,022
2022-07-21	17.000	17.370	17.000	17.370	16.173	418,325

← NewerPage 18 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.