SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	48.270	49.270	47.630	49.150	48.403	723,925
2026-02-09	46.640	47.770	45.760	47.770	47.044	405,107
2026-02-06	46.270	46.320	45.370	46.050	45.351	466,821
2026-02-05	46.830	47.450	46.270	47.370	46.651	282,121
2026-02-04	46.030	46.420	45.510	46.290	45.587	372,529
2026-02-03	46.380	47.280	45.960	46.610	45.902	395,651
2026-02-02	46.300	46.700	45.740	45.780	45.085	418,337
2026-01-30	48.000	48.230	45.720	46.420	45.715	817,695
2026-01-29	46.770	47.920	46.770	47.690	46.966	547,925
2026-01-28	47.570	47.570	46.610	47.010	46.296	585,100
2026-01-27	47.330	47.590	46.920	47.390	46.670	207,301
2026-01-23	46.650	47.130	46.590	46.790	46.079	229,287
2026-01-22	46.470	47.690	46.210	47.130	46.414	306,290
2026-01-21	47.070	47.070	45.900	45.960	45.262	201,080
2026-01-20	46.610	47.390	46.610	47.240	46.522	193,421
2026-01-19	47.000	47.050	46.220	46.910	46.198	184,341
2026-01-16	46.900	47.490	46.650	46.870	46.158	292,112
2026-01-15	47.700	47.700	46.100	47.390	46.670	436,534
2026-01-14	47.650	48.070	47.200	47.630	46.907	257,883
2026-01-13	47.870	48.210	47.560	47.920	47.192	297,615
2026-01-12	47.880	48.190	47.590	47.840	47.113	334,447
2026-01-09	48.350	48.580	47.450	47.530	46.808	207,844
2026-01-08	48.500	48.780	47.250	48.030	47.300	355,639
2026-01-07	48.600	49.700	48.330	48.970	48.226	303,770
2026-01-06	46.810	49.490	46.630	48.600	47.862	999,210
2026-01-05	46.380	46.870	46.370	46.490	45.784	233,783
2026-01-02	46.220	46.880	46.120	46.830	46.119	185,202
2025-12-31	46.340	46.610	46.240	46.450	45.744	199,218
2025-12-30	46.880	46.950	46.420	46.800	46.089	256,591
2025-12-29	47.000	47.000	46.310	46.490	45.784	190,803
2025-12-24	46.920	47.120	46.470	47.120	46.404	93,308
2025-12-23	46.900	47.280	46.490	47.150	46.434	198,470
2025-12-22	46.700	47.020	46.590	46.920	46.207	178,289
2025-12-19	46.490	46.660	45.950	46.500	45.794	501,397
2025-12-18	45.990	46.300	45.700	46.080	45.380	521,812
2025-12-17	46.000	46.380	45.430	46.270	45.567	465,464
2025-12-16	46.340	46.490	45.600	46.220	45.518	322,692
2025-12-15	45.430	46.260	45.270	46.100	45.400	224,290
2025-12-12	45.060	46.100	44.930	45.780	45.085	322,711
2025-12-11	44.980	45.480	44.530	44.530	43.854	379,972
2025-12-10	45.740	45.770	44.650	44.880	44.198	358,294
2025-12-09	46.300	46.300	45.260	45.310	44.622	367,469
2025-12-08	45.910	46.570	45.760	46.220	45.518	214,064
2025-12-05	46.560	46.560	45.800	45.960	45.262	222,185
2025-12-04	45.880	46.240	45.360	46.240	45.538	224,980
2025-12-03	46.640	46.640	45.660	45.890	45.193	275,907
2025-12-02	46.420	46.500	45.760	45.980	45.282	456,249
2025-12-01	46.710	47.190	46.260	46.510	45.804	301,515
2025-11-28	47.310	47.760	46.710	47.290	46.572	349,682
2025-11-27	46.400	47.460	46.270	47.180	46.463	239,262
2025-11-26	47.000	48.710	46.250	46.260	45.557	522,518
2025-11-25	45.690	46.290	45.160	46.170	45.469	543,691
2025-11-24	44.710	45.700	44.160	45.700	45.006	1,269,660
2025-11-21	43.330	44.110	43.330	43.970	43.302	377,247
2025-11-20	43.470	44.530	43.010	44.300	43.627	386,138
2025-11-19	43.250	43.670	43.000	43.240	42.583	306,955
2025-11-18	43.680	43.940	42.600	43.160	42.504	525,265
2025-11-17	43.910	44.350	43.500	44.270	43.598	285,984
2025-11-14	44.200	44.750	43.430	44.030	43.361	289,881
2025-11-13	45.860	45.860	44.090	44.500	43.824	716,078

← NewerPage 4 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.