SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	44.450	44.590	44.070	44.230	43.861	414,164
2026-07-30	44.510	44.780	43.860	43.900	43.533	278,479
2026-07-29	44.630	45.470	44.540	45.020	44.644	348,771
2026-07-28	43.650	44.120	43.170	44.120	43.752	357,396
2026-07-27	43.380	43.940	43.100	43.940	43.573	341,420
2026-07-24	43.140	43.355	42.370	42.520	42.165	551,263
2026-07-23	44.230	44.470	42.910	43.090	42.730	557,073
2026-07-22	44.220	44.335	43.440	44.050	43.682	501,601
2026-07-21	43.980	44.360	43.530	44.320	43.950	305,884
2026-07-20	43.800	44.250	43.460	43.990	43.623	290,933
2026-07-17	43.840	44.250	43.720	43.800	43.434	230,597
2026-07-16	43.720	44.170	43.580	43.840	43.474	361,743
2026-07-15	43.950	44.150	43.600	43.840	43.474	277,748
2026-07-14	44.480	44.480	43.280	43.630	43.266	300,049
2026-07-13	44.570	44.570	43.960	44.240	43.871	136,818
2026-07-10	44.290	44.730	43.660	44.270	43.900	205,918
2026-07-09	43.200	44.420	43.200	44.350	43.980	245,422
2026-07-08	44.340	44.360	43.440	43.850	43.484	362,261
2026-07-07	44.640	44.910	44.200	44.640	44.267	314,048
2026-07-06	44.340	44.830	44.170	44.470	44.099	344,215
2026-07-03	43.750	44.770	43.400	44.610	44.238	323,707
2026-07-02	45.030	45.520	43.250	43.310	42.948	822,262
2026-07-01	46.080	47.180	45.580	45.580	45.199	547,712
2026-06-30	47.000	47.235	46.560	46.640	46.251	546,799
2026-06-29	46.500	46.850	46.070	46.760	46.370	436,271
2026-06-26	45.830	46.610	45.650	46.490	46.102	411,843
2026-06-25	45.100	46.280	44.870	45.470	45.090	420,584
2026-06-24	44.670	45.070	44.240	45.070	44.694	735,726
2026-06-23	44.600	44.840	44.070	44.110	43.742	519,927
2026-06-22	44.000	44.900	43.880	44.570	44.198	618,267
2026-06-19	44.000	44.320	43.065	43.270	42.909	1,068,322
2026-06-18	42.790	43.960	42.550	43.630	43.266	738,614
2026-06-17	41.960	42.850	41.760	42.470	42.115	660,857
2026-06-16	42.050	42.190	40.890	41.960	41.610	563,575
2026-06-15	41.600	42.700	41.320	42.590	42.234	461,147
2026-06-12	41.700	42.450	41.300	41.510	41.163	1,096,509
2026-06-11	41.570	41.750	40.940	41.220	40.876	417,019
2026-06-10	41.590	42.110	41.250	42.000	41.649	433,577
2026-06-09	41.690	42.060	41.260	41.600	41.253	476,887
2026-06-05	41.960	42.190	41.580	41.920	41.570	414,694
2026-06-04	41.690	41.980	41.270	41.650	41.302	381,751
2026-06-03	41.190	42.120	40.960	41.960	41.610	498,334
2026-06-02	40.640	41.140	40.090	41.100	40.757	396,643
2026-06-01	40.900	41.160	40.370	41.080	40.737	915,681
2026-05-29	41.620	41.850	41.120	41.200	40.856	1,480,502
2026-05-28	41.500	41.840	40.870	41.430	41.084	714,740
2026-05-27	40.670	41.550	40.640	41.490	41.144	368,213
2026-05-26	41.680	41.680	40.440	40.660	40.321	441,750
2026-05-25	41.100	41.690	41.050	41.300	40.955	455,122
2026-05-22	42.100	42.100	41.380	41.400	41.054	613,891
2026-05-21	42.620	43.040	41.120	41.120	40.777	830,354
2026-05-20	40.750	41.490	40.410	41.450	41.104	1,203,839
2026-05-19	39.600	40.200	39.265	40.200	39.864	523,442
2026-05-18	39.660	39.990	38.560	38.810	38.486	301,026
2026-05-15	40.340	40.460	39.565	39.970	39.636	321,027
2026-05-14	39.450	40.420	39.230	39.610	39.279	531,905
2026-05-13	39.690	40.410	39.160	39.830	39.497	438,534
2026-05-12	40.120	40.740	38.680	39.710	39.378	456,709
2026-05-11	40.680	41.280	40.020	40.020	39.686	619,314
2026-05-08	41.270	41.550	40.270	40.820	40.479	436,088

← NewerPage 2 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.