SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	48.790	49.215	48.430	48.830	47.775	525,199
2025-08-19	48.160	48.520	48.000	48.250	47.208	491,949
2025-08-18	47.030	48.270	46.770	48.120	47.081	800,440
2025-08-15	46.700	47.470	46.350	46.890	45.877	782,070
2025-08-14	47.450	47.570	46.380	46.450	45.447	1,249,669
2025-08-13	48.150	48.820	47.110	47.450	46.425	1,212,000
2025-08-12	46.700	49.040	45.600	47.450	46.425	6,083,315
2025-08-11	51.060	51.860	51.015	51.860	50.740	381,568
2025-08-08	51.010	51.390	50.390	51.380	50.270	220,123
2025-08-07	50.180	51.280	50.180	51.100	49.996	483,368
2025-08-06	50.810	51.290	50.330	50.850	49.752	410,118
2025-08-05	50.980	50.980	49.875	50.500	49.409	454,497
2025-08-04	50.600	51.070	49.570	49.840	48.764	344,492
2025-08-01	50.820	51.170	50.225	50.750	49.654	336,805
2025-07-31	51.580	52.080	50.510	51.260	50.153	895,250
2025-07-30	51.710	52.270	51.540	51.730	50.613	267,595
2025-07-29	51.670	52.230	51.370	51.710	50.593	283,867
2025-07-28	50.910	52.160	50.860	51.960	50.838	479,369
2025-07-25	51.910	51.970	50.830	50.830	49.732	393,604
2025-07-24	53.180	53.440	52.230	52.230	51.102	297,972
2025-07-23	52.450	53.110	52.300	52.700	51.562	260,439
2025-07-22	51.780	52.530	51.650	52.450	51.317	370,016
2025-07-21	51.160	51.780	51.030	51.760	50.642	260,329
2025-07-18	50.590	52.050	50.350	51.610	50.495	454,778
2025-07-17	51.190	51.190	49.930	50.090	49.008	957,832
2025-07-16	50.530	50.780	49.960	50.500	49.409	370,846
2025-07-15	50.550	50.840	50.210	50.720	49.625	218,363
2025-07-14	50.300	50.870	50.060	50.360	49.272	203,809
2025-07-11	50.480	50.800	50.010	50.770	49.674	321,355
2025-07-10	51.290	51.400	50.610	50.670	49.576	341,361
2025-07-09	50.700	51.300	50.335	50.580	49.488	423,133
2025-07-08	51.650	52.270	50.900	51.140	50.036	422,596
2025-07-07	51.560	52.610	51.230	51.900	50.779	395,521
2025-07-04	52.740	52.740	51.240	51.400	50.290	351,156
2025-07-03	52.270	53.480	51.190	51.970	50.848	489,116
2025-07-02	52.980	54.050	52.590	52.650	51.513	620,703
2025-07-01	51.370	53.580	51.110	52.520	51.386	736,811
2025-06-30	53.590	54.320	53.510	54.070	52.902	476,798
2025-06-27	54.790	55.000	53.550	53.590	52.433	267,901
2025-06-26	55.000	55.110	54.240	54.350	53.176	323,937
2025-06-25	54.550	55.365	54.500	55.240	54.047	447,502
2025-06-24	54.790	55.000	54.130	54.290	53.118	422,330
2025-06-23	53.530	54.240	53.230	54.200	53.029	245,830
2025-06-20	54.200	54.570	53.930	54.380	53.206	613,664
2025-06-19	54.710	54.710	53.480	54.000	52.834	334,538
2025-06-18	54.030	54.920	53.910	53.910	52.746	330,530
2025-06-17	53.420	54.060	53.350	53.910	52.746	290,261
2025-06-16	53.980	54.090	53.260	53.260	52.110	243,075
2025-06-13	54.030	54.300	53.120	53.680	52.521	258,226
2025-06-12	54.190	54.290	53.440	53.750	52.589	541,260
2025-06-11	54.440	55.270	54.020	54.020	52.853	428,760
2025-06-10	55.450	55.650	53.810	54.240	53.069	443,331
2025-06-06	54.270	55.400	54.070	55.050	53.861	756,050
2025-06-05	53.250	54.100	53.160	54.100	52.932	400,936
2025-06-04	52.000	53.110	51.810	53.110	51.963	326,987
2025-06-03	51.350	51.840	51.170	51.650	50.535	338,310
2025-06-02	50.390	51.325	50.110	51.120	50.016	431,600
2025-05-30	50.510	50.880	50.120	50.750	49.654	932,460
2025-05-29	50.160	50.640	49.580	50.640	49.546	276,968
2025-05-28	50.750	50.910	49.850	49.880	48.803	248,304

← NewerPage 6 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.