SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	17.100	17.100	16.720	17.100	15.922	584,372
2022-07-19	16.380	16.730	16.350	16.630	15.484	273,085
2022-07-18	16.440	16.670	16.410	16.670	15.521	248,286
2022-07-15	16.200	16.400	16.130	16.340	15.214	348,400
2022-07-14	16.500	16.625	16.320	16.420	15.289	627,777
2022-07-13	16.500	16.860	16.500	16.620	15.475	646,595
2022-07-12	17.150	17.150	16.320	16.320	15.196	470,664
2022-07-11	17.040	17.080	16.790	16.800	15.642	440,504
2022-07-08	16.920	17.160	16.810	17.000	15.829	466,052
2022-07-07	16.600	16.800	16.560	16.750	15.596	297,324
2022-07-06	16.600	16.710	16.500	16.510	15.372	324,893
2022-07-05	16.800	17.040	16.700	16.720	15.568	349,577
2022-07-04	17.060	17.250	16.750	16.770	15.615	499,310
2022-07-01	16.890	16.890	16.490	16.700	15.549	537,587
2022-06-30	16.540	16.610	16.310	16.610	15.466	906,610
2022-06-29	16.680	16.720	16.280	16.570	15.428	683,693
2022-06-28	16.700	16.980	16.620	16.850	15.689	648,307
2022-06-27	16.350	16.750	16.350	16.690	15.540	1,226,176
2022-06-24	15.850	16.240	15.850	16.170	15.056	636,838
2022-06-23	16.540	16.540	15.820	15.820	14.730	595,186
2022-06-22	16.500	16.680	16.350	16.390	15.261	502,030
2022-06-21	16.870	16.930	16.490	16.510	15.372	812,994
2022-06-20	16.610	16.850	16.560	16.600	15.456	562,616
2022-06-17	16.790	16.880	16.330	16.610	15.466	1,182,623
2022-06-16	17.290	17.350	16.775	16.910	15.745	823,580
2022-06-15	17.310	17.380	16.920	17.050	15.875	640,405
2022-06-14	17.670	17.770	17.335	17.410	16.210	1,056,920
2022-06-10	18.600	18.650	18.330	18.330	17.067	720,562
2022-06-09	19.010	19.120	18.680	18.690	17.402	540,783
2022-06-08	19.080	19.275	18.990	19.070	17.756	812,942
2022-06-07	18.740	18.835	18.640	18.790	17.495	305,208
2022-06-06	19.110	19.110	18.890	18.900	17.598	339,006
2022-06-03	19.500	19.500	19.140	19.270	17.942	547,399
2022-06-02	18.750	19.170	18.750	19.130	17.812	324,732
2022-06-01	19.160	19.175	18.930	19.050	17.737	403,036
2022-05-31	19.150	19.210	18.790	18.790	17.495	1,052,306
2022-05-30	19.000	19.180	18.720	19.130	17.812	400,634
2022-05-27	18.600	18.830	18.580	18.820	17.523	307,535
2022-05-26	18.390	18.540	18.340	18.440	17.169	242,395
2022-05-25	18.330	18.540	18.280	18.430	17.160	587,974
2022-05-24	18.680	18.830	18.290	18.330	17.067	432,396
2022-05-23	18.800	18.990	18.700	18.730	17.440	372,573
2022-05-20	19.000	19.170	18.750	18.800	17.505	432,123
2022-05-19	19.190	19.360	19.040	19.150	17.831	709,431
2022-05-18	18.960	19.640	18.915	19.640	18.287	2,043,301
2022-05-17	18.800	19.040	18.620	18.790	17.495	948,995
2022-05-16	19.540	19.560	18.820	18.860	17.561	598,122
2022-05-13	19.100	19.330	18.800	19.300	17.970	435,687
2022-05-12	19.480	19.590	19.000	19.000	17.691	367,922
2022-05-11	19.250	19.530	19.100	19.440	18.101	504,264
2022-05-10	19.350	19.440	19.000	19.410	18.073	347,194
2022-05-09	19.740	19.740	19.310	19.550	18.203	370,526
2022-05-06	19.590	19.830	19.470	19.750	18.389	490,480
2022-05-05	19.780	20.000	19.650	19.940	18.566	1,170,816
2022-05-04	19.830	19.930	19.570	19.600	18.250	531,537
2022-05-03	19.550	19.930	19.540	19.730	18.371	1,111,300
2022-05-02	19.820	20.100	19.505	19.660	18.305	558,026
2022-04-29	19.900	20.060	19.660	19.990	18.613	725,883
2022-04-28	19.470	19.650	19.430	19.620	18.268	431,199
2022-04-27	19.560	19.630	19.240	19.310	17.980	914,541

← NewerPage 19 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.