SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.770	21.880	20.630	21.010	19.347	908,333
2022-01-25	21.400	21.400	20.615	21.030	19.366	825,468
2022-01-24	21.290	21.830	21.050	21.640	19.928	526,542
2022-01-21	21.200	21.700	21.040	21.220	19.541	1,276,571
2022-01-20	21.430	21.810	21.430	21.740	20.020	380,260
2022-01-19	21.090	21.560	21.060	21.480	19.780	456,659
2022-01-18	21.210	21.460	21.070	21.270	19.587	389,942
2022-01-17	20.830	21.150	20.690	21.060	19.393	287,959
2022-01-14	21.020	21.260	20.950	21.100	19.430	382,034
2022-01-13	21.040	21.500	20.920	21.130	19.458	246,832
2022-01-12	21.520	21.650	21.010	21.060	19.393	289,697
2022-01-11	21.000	21.390	20.940	20.940	19.283	423,519
2022-01-10	21.620	21.650	21.250	21.320	19.633	179,490
2022-01-07	21.650	22.010	21.610	21.740	20.020	201,351
2022-01-06	21.970	22.230	21.470	21.500	19.799	1,202,559
2022-01-05	22.500	22.500	22.130	22.290	20.526	147,302
2022-01-04	21.590	22.270	21.570	22.240	20.480	295,926
2021-12-31	22.330	22.370	21.600	21.600	19.891	215,118
2021-12-30	22.400	22.450	22.100	22.340	20.572	178,558
2021-12-29	22.200	22.420	21.970	22.420	20.646	211,137
2021-12-24	22.080	22.090	21.650	21.650	19.937	168,130
2021-12-23	22.030	22.030	21.670	21.820	20.093	292,979
2021-12-22	21.570	21.760	21.530	21.620	19.909	412,147
2021-12-21	21.880	21.980	21.520	21.770	20.047	242,132
2021-12-20	21.860	21.960	21.400	21.550	19.845	361,761
2021-12-17	21.500	22.090	21.440	22.030	20.287	760,463
2021-12-16	20.960	21.300	20.960	21.300	19.614	506,777
2021-12-15	21.650	21.650	21.070	21.070	19.403	269,954
2021-12-14	21.350	21.480	21.140	21.280	19.596	425,318
2021-12-13	21.650	21.650	21.100	21.470	19.771	314,862
2021-12-10	21.660	21.800	20.960	21.230	19.550	366,097
2021-12-09	21.630	21.710	21.240	21.370	19.679	384,253
2021-12-08	21.420	21.790	21.420	21.630	19.918	471,901
2021-12-07	21.800	21.800	21.380	21.600	19.891	363,776
2021-12-06	21.830	21.880	21.110	21.390	19.697	1,192,558
2021-12-03	21.570	21.670	21.210	21.280	19.596	377,068
2021-12-02	21.120	21.450	21.120	21.230	19.550	714,083
2021-12-01	21.220	21.405	20.980	21.250	19.568	385,694
2021-11-30	21.110	21.610	21.110	21.330	19.642	1,022,531
2021-11-29	20.840	21.260	20.830	21.000	19.338	609,196
2021-11-26	21.370	21.430	20.900	21.100	19.430	523,351
2021-11-25	21.750	21.990	21.350	21.370	19.679	583,652
2021-11-24	21.610	22.010	21.610	21.700	19.983	581,991
2021-11-23	21.540	21.800	21.440	21.760	20.038	485,006
2021-11-22	21.750	21.980	21.570	21.570	19.863	314,217
2021-11-19	21.810	22.250	21.790	22.210	20.452	296,182
2021-11-18	22.260	22.260	21.880	21.880	20.149	1,242,270
2021-11-17	21.900	22.360	21.900	22.260	20.499	349,210
2021-11-16	22.220	22.220	21.810	21.890	20.158	332,876
2021-11-15	22.190	22.420	22.150	22.220	20.462	245,966
2021-11-12	21.860	22.330	21.860	22.080	20.333	309,015
2021-11-11	22.060	22.095	21.620	21.930	20.195	379,202
2021-11-10	22.410	22.410	22.120	22.130	20.379	427,575
2021-11-09	22.500	22.560	22.200	22.400	20.627	473,700
2021-11-08	22.350	22.530	22.340	22.510	20.729	342,320
2021-11-05	22.000	22.260	21.970	22.230	20.471	463,232
2021-11-04	21.800	22.090	21.700	21.900	20.167	349,104
2021-11-03	22.000	22.020	21.640	21.760	20.038	486,862
2021-11-02	22.100	22.100	21.370	21.640	19.928	252,630
2021-11-01	21.880	22.050	21.640	21.920	20.185	559,104

← NewerPage 21 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.