SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	45.200	45.920	44.800	45.800	45.104	470,927
2025-11-11	46.080	46.120	44.000	45.240	44.553	816,814
2025-11-10	46.820	46.960	45.810	45.840	45.144	631,209
2025-11-07	47.200	47.230	46.440	46.580	45.873	558,279
2025-11-06	47.200	47.630	46.605	47.330	46.611	322,568
2025-11-05	47.300	48.080	46.520	46.810	46.099	298,667
2025-11-04	47.930	48.220	47.160	47.340	46.621	246,432
2025-11-03	48.370	48.870	47.960	48.050	47.320	463,890
2025-10-31	49.720	49.880	48.440	48.500	47.763	911,094
2025-10-30	48.880	50.180	48.880	49.710	48.955	363,554
2025-10-29	51.500	52.000	49.500	49.530	48.778	754,671
2025-10-28	50.140	51.520	49.880	51.520	50.737	771,876
2025-10-27	49.520	50.110	49.460	50.080	49.319	277,033
2025-10-24	48.830	49.740	48.270	49.290	48.541	419,380
2025-10-23	48.500	49.380	48.110	48.900	48.157	300,257
2025-10-22	48.480	48.750	48.110	48.620	47.882	254,995
2025-10-21	49.470	49.750	48.650	48.770	48.029	442,311
2025-10-20	48.180	48.770	48.080	48.750	48.010	206,942
2025-10-17	48.410	48.810	48.000	48.170	47.438	354,299
2025-10-16	48.050	48.810	47.245	48.810	48.069	535,221
2025-10-15	48.000	48.890	47.720	48.020	47.291	586,579
2025-10-14	48.030	48.160	46.850	47.630	46.907	314,297
2025-10-13	49.070	49.300	47.720	47.800	47.074	333,707
2025-10-10	50.000	50.530	49.290	49.330	48.581	1,166,473
2025-10-09	50.420	50.600	49.680	50.040	49.280	345,807
2025-10-08	50.460	50.480	49.920	50.020	49.260	328,699
2025-10-07	50.770	51.310	50.420	50.420	49.654	657,588
2025-10-06	50.990	51.000	50.390	50.940	50.166	195,770
2025-10-03	50.070	51.090	49.830	50.530	49.763	354,119
2025-10-02	50.240	50.440	49.700	50.340	49.575	398,821
2025-10-01	50.130	50.140	49.205	49.650	48.896	324,174
2025-09-30	49.490	50.320	49.380	49.930	49.172	585,339
2025-09-29	50.000	50.580	49.850	49.850	49.093	395,638
2025-09-26	49.780	50.190	49.000	49.690	48.935	1,020,905
2025-09-25	50.610	50.780	49.340	49.960	49.201	698,092
2025-09-24	50.990	51.030	50.650	50.850	50.078	361,506
2025-09-23	51.200	51.340	50.480	51.120	50.344	317,718
2025-09-22	50.580	51.060	50.430	50.610	49.841	388,779
2025-09-19	50.000	51.110	48.500	50.430	49.664	1,603,139
2025-09-18	49.500	49.580	49.000	49.220	48.472	289,564
2025-09-17	49.420	49.845	49.230	49.280	48.532	344,389
2025-09-16	49.340	49.360	48.540	49.020	48.275	761,392
2025-09-15	48.170	49.070	48.030	49.070	48.325	521,236
2025-09-12	49.450	49.640	48.440	48.520	47.783	225,827
2025-09-11	47.970	48.580	47.010	48.520	47.783	1,466,698
2025-09-10	49.620	49.785	48.620	49.180	48.118	322,467
2025-09-09	49.350	49.490	49.140	49.350	48.284	385,643
2025-09-08	48.830	49.540	48.830	49.540	48.470	179,103
2025-09-05	49.680	49.920	48.970	49.410	48.343	255,177
2025-09-04	48.940	49.320	48.780	49.110	48.049	342,920
2025-09-03	50.000	50.130	48.770	48.770	47.717	632,861
2025-09-02	50.410	50.650	49.960	50.490	49.400	337,856
2025-09-01	50.150	50.510	50.110	50.410	49.321	242,480
2025-08-29	50.630	50.970	50.280	50.510	49.419	388,775
2025-08-28	50.630	50.840	50.190	50.500	49.409	376,195
2025-08-27	49.820	50.300	49.500	50.070	48.989	277,085
2025-08-26	49.700	49.830	49.200	49.440	48.372	733,925
2025-08-25	50.000	50.120	49.520	49.620	48.548	554,319
2025-08-22	49.130	49.550	48.895	49.210	48.147	808,022
2025-08-21	48.730	49.570	48.605	49.270	48.206	551,443

← NewerPage 5 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.