SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	41.200	41.740	40.950	41.590	41.243	558,578
2026-05-06	40.420	41.165	40.130	41.130	40.787	460,614
2026-05-05	40.000	40.890	39.810	40.050	39.716	722,641
2026-05-04	40.000	40.930	39.450	39.740	39.408	494,572
2026-05-01	39.220	40.010	38.710	40.000	39.666	572,095
2026-04-30	37.990	38.740	37.950	38.740	38.417	816,161
2026-04-29	38.290	38.660	37.900	38.100	37.782	538,877
2026-04-28	39.200	39.380	38.500	38.670	38.347	554,843
2026-04-27	39.860	39.880	39.380	39.410	39.081	201,026
2026-04-24	40.360	40.645	40.050	40.140	39.805	537,555
2026-04-23	40.140	41.030	39.760	41.030	40.687	352,043
2026-04-22	41.700	41.700	40.750	40.900	40.559	260,368
2026-04-21	42.020	42.140	41.080	41.700	41.352	406,043
2026-04-20	41.220	41.830	40.900	41.600	41.253	404,576
2026-04-17	41.040	41.320	40.500	40.810	40.469	622,937
2026-04-16	41.820	42.050	40.730	41.250	40.906	812,569
2026-04-15	41.800	42.420	40.980	41.410	41.064	381,469
2026-04-14	42.730	42.740	41.840	42.010	41.659	519,113
2026-04-13	42.200	42.340	41.620	42.000	41.649	323,019
2026-04-10	42.800	42.850	42.000	42.370	42.016	812,647
2026-04-09	42.920	43.350	42.680	42.680	42.324	1,243,290
2026-04-08	42.990	43.610	42.630	43.420	43.057	465,826
2026-04-07	41.520	42.170	41.085	41.430	41.084	371,487
2026-04-02	40.980	42.000	40.520	40.670	40.330	403,404
2026-04-01	41.430	41.900	40.670	41.060	40.717	658,981
2026-03-31	41.420	41.420	39.850	40.410	40.073	710,676
2026-03-30	41.050	41.500	39.820	40.680	40.340	436,425
2026-03-27	41.310	41.770	40.790	41.770	41.421	475,952
2026-03-26	42.520	43.200	41.460	41.890	41.540	593,837
2026-03-25	40.300	41.670	40.150	41.670	41.322	535,108
2026-03-24	40.980	40.980	39.360	39.600	39.269	301,286
2026-03-23	38.320	39.980	37.260	39.590	39.259	366,199
2026-03-20	40.610	40.900	39.510	39.510	39.180	923,014
2026-03-19	40.550	41.050	40.200	40.500	40.162	622,458
2026-03-18	41.220	41.500	40.890	41.290	40.945	461,936
2026-03-17	41.200	41.760	40.780	41.200	40.856	376,402
2026-03-16	41.400	41.720	41.060	41.480	41.134	381,729
2026-03-13	42.600	42.600	41.650	42.010	41.659	346,949
2026-03-12	41.380	42.530	41.300	42.220	41.867	1,355,425
2026-03-11	42.000	42.095	41.280	41.950	41.600	397,904
2026-03-10	42.280	42.690	41.810	42.040	41.689	672,945
2026-03-09	43.300	43.520	41.330	41.580	41.233	562,720
2026-03-06	44.260	44.870	44.200	44.560	44.188	308,690
2026-03-05	45.210	45.470	44.600	44.630	44.257	542,042
2026-03-04	45.980	46.420	44.950	45.060	44.684	520,124
2026-03-03	46.370	46.420	45.770	46.400	45.695	324,826
2026-03-02	46.440	46.940	46.000	46.440	45.735	242,299
2026-02-27	46.490	46.900	45.890	46.700	45.991	634,725
2026-02-26	47.200	47.900	46.150	46.480	45.774	411,082
2026-02-25	47.800	47.980	47.180	47.790	47.064	408,978
2026-02-24	47.730	48.455	47.210	48.000	47.271	409,484
2026-02-23	47.280	47.820	46.870	47.470	46.749	227,716
2026-02-20	47.570	47.840	46.750	47.700	46.976	328,300
2026-02-19	48.680	49.100	47.790	47.810	47.084	536,873
2026-02-18	49.000	49.040	46.700	47.520	46.798	511,187
2026-02-17	47.150	47.460	46.420	46.820	46.109	278,269
2026-02-16	47.900	47.985	47.060	47.230	46.513	318,763
2026-02-13	48.920	49.770	47.890	47.900	47.172	719,823
2026-02-12	50.380	51.000	48.930	49.230	48.482	728,328
2026-02-11	48.920	51.990	48.200	50.910	50.137	892,082

← NewerPage 3 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.