SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	20.080	20.080	19.620	19.810	18.445	543,466
2022-04-22	20.600	20.600	20.100	20.120	18.734	447,420
2022-04-21	20.780	20.780	20.460	20.500	19.088	1,004,085
2022-04-20	20.620	20.870	20.450	20.450	19.041	431,686
2022-04-19	20.560	20.760	20.550	20.600	19.181	288,554
2022-04-14	20.780	20.870	20.510	20.760	19.330	370,939
2022-04-13	20.800	20.850	20.490	20.680	19.255	490,110
2022-04-12	20.850	20.850	20.460	20.690	19.264	795,169
2022-04-11	21.400	21.420	20.850	20.930	19.274	744,857
2022-04-08	21.750	21.840	21.390	21.430	19.734	501,258
2022-04-07	21.720	21.820	21.460	21.700	19.983	607,330
2022-04-06	21.650	21.880	21.530	21.690	19.974	396,066
2022-04-05	21.480	21.790	21.390	21.790	20.066	449,214
2022-04-04	21.340	21.510	21.250	21.400	19.707	391,165
2022-04-01	21.070	21.380	21.070	21.250	19.568	339,105
2022-03-31	21.460	21.560	21.200	21.210	19.532	485,986
2022-03-30	21.510	21.660	21.360	21.600	19.891	366,403
2022-03-29	21.420	21.590	21.310	21.400	19.707	432,555
2022-03-28	21.340	21.520	21.060	21.370	19.679	374,776
2022-03-25	21.150	21.350	21.110	21.270	19.587	391,548
2022-03-24	21.110	21.450	21.060	21.130	19.458	442,171
2022-03-23	21.250	21.490	21.070	21.120	19.449	482,001
2022-03-22	21.350	21.560	21.210	21.220	19.541	401,398
2022-03-21	21.670	21.670	20.880	21.510	19.808	808,866
2022-03-18	21.710	21.960	21.460	21.550	19.845	735,340
2022-03-17	21.180	21.580	21.180	21.500	19.799	1,704,365
2022-03-16	21.600	21.740	20.990	21.200	19.522	1,641,380
2022-03-15	21.950	22.115	21.660	21.710	19.992	676,322
2022-03-14	22.170	22.330	21.950	22.000	20.259	485,968
2022-03-11	22.410	22.560	22.060	22.080	20.333	315,134
2022-03-10	22.150	22.650	22.080	22.480	20.701	481,753
2022-03-09	22.100	22.340	21.850	22.130	20.379	536,579
2022-03-08	21.970	22.400	21.790	22.020	20.278	472,133
2022-03-07	22.520	22.560	21.760	21.910	20.176	376,201
2022-03-04	22.500	22.540	22.080	22.540	20.756	325,707
2022-03-03	22.640	22.790	22.320	22.650	20.858	484,082
2022-03-02	22.280	22.450	22.120	22.340	20.572	307,138
2022-03-01	22.500	22.780	22.250	22.770	20.968	375,524
2022-02-28	22.560	22.560	22.030	22.190	20.434	341,735
2022-02-25	22.300	22.550	22.000	22.080	20.333	492,154
2022-02-24	22.280	22.590	21.950	22.160	20.406	735,220
2022-02-23	21.910	23.285	21.745	22.870	21.060	1,194,042
2022-02-22	22.150	22.150	20.850	21.670	19.955	809,454
2022-02-21	21.880	22.400	21.880	22.360	20.591	263,687
2022-02-18	22.080	22.430	22.070	22.280	20.517	226,471
2022-02-17	22.390	22.510	22.080	22.300	20.535	239,968
2022-02-16	22.550	22.670	22.035	22.340	20.572	245,783
2022-02-15	21.790	22.350	21.680	22.200	20.443	322,439
2022-02-14	21.590	22.000	21.420	22.000	20.259	603,095
2022-02-11	22.030	22.310	21.550	21.600	19.891	546,009
2022-02-10	22.640	22.720	22.290	22.320	20.554	337,988
2022-02-09	22.250	22.600	22.080	22.600	20.812	331,790
2022-02-08	21.910	22.450	21.910	22.250	20.489	335,319
2022-02-07	22.090	22.250	21.820	22.120	20.370	343,501
2022-02-04	22.200	22.490	21.760	22.260	20.499	472,642
2022-02-03	22.340	22.410	22.090	22.290	20.526	415,140
2022-02-02	22.240	22.500	22.140	22.400	20.627	327,804
2022-02-01	21.780	22.275	21.710	22.200	20.443	439,811
2022-01-31	21.700	21.800	21.530	21.680	19.964	435,958
2022-01-28	21.500	21.730	20.950	21.640	19.928	1,158,998

← NewerPage 20 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.