SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	49.990	50.220	49.510	50.170	49.087	235,778
2025-05-26	51.590	51.590	49.360	50.020	48.940	413,964
2025-05-23	51.520	51.540	50.400	50.500	49.409	308,560
2025-05-22	52.310	52.350	51.040	51.040	49.938	530,244
2025-05-21	53.150	53.350	52.570	52.890	51.748	316,176
2025-05-20	52.990	53.620	52.875	53.160	52.012	335,617
2025-05-19	51.600	52.700	51.550	52.430	51.298	242,686
2025-05-16	52.530	53.080	52.300	52.790	51.650	254,696
2025-05-15	52.650	52.930	51.700	51.990	50.867	546,662
2025-05-14	51.930	52.610	51.890	52.580	51.444	456,793
2025-05-13	52.290	52.590	51.630	51.630	50.515	346,021
2025-05-12	51.130	51.740	50.710	51.470	50.358	304,784
2025-05-09	50.540	50.590	50.080	50.510	49.419	264,612
2025-05-08	49.960	50.850	49.520	50.420	49.331	407,066
2025-05-07	49.880	50.190	49.320	49.670	48.597	602,789
2025-05-06	51.030	51.030	49.870	50.150	49.067	680,271
2025-05-05	51.280	51.940	51.070	51.290	50.182	404,054
2025-05-02	51.850	52.750	51.590	51.770	50.652	389,201
2025-05-01	50.990	51.900	50.470	51.880	50.760	280,559
2025-04-30	50.480	51.260	50.335	51.050	49.947	546,895
2025-04-29	49.720	50.190	49.250	50.190	49.106	352,770
2025-04-28	50.280	50.750	49.810	49.810	48.734	443,088
2025-04-24	49.600	50.160	49.530	49.530	48.460	433,152
2025-04-23	49.130	49.670	48.720	49.670	48.597	376,543
2025-04-22	47.560	48.460	47.370	48.120	47.081	457,225
2025-04-17	47.810	48.030	47.440	47.900	46.866	443,810
2025-04-16	48.220	48.520	47.630	47.680	46.650	412,237
2025-04-15	48.510	48.890	48.160	48.400	47.355	458,392
2025-04-14	47.000	48.250	46.800	48.200	47.159	306,795
2025-04-11	46.420	47.740	46.190	46.950	45.936	554,191
2025-04-10	49.820	49.820	46.440	47.380	46.357	830,215
2025-04-09	44.000	44.400	43.780	43.860	42.913	691,622
2025-04-08	43.590	45.240	43.590	45.150	44.175	879,703
2025-04-07	41.930	43.550	41.130	43.290	42.355	865,794
2025-04-04	46.900	46.940	44.980	45.150	44.175	617,556
2025-04-03	48.410	48.690	47.650	47.650	46.621	533,761
2025-04-02	48.920	49.670	48.810	49.170	48.108	405,038
2025-04-01	50.100	50.250	48.450	48.450	47.404	541,000
2025-03-31	50.000	50.320	48.960	49.650	48.578	590,263
2025-03-28	51.410	51.900	50.270	51.000	49.899	682,600
2025-03-27	50.610	51.230	50.210	50.230	49.145	559,703
2025-03-26	50.500	51.240	50.250	51.150	50.045	472,629
2025-03-25	50.350	50.670	49.940	50.150	49.067	422,300
2025-03-24	50.260	50.260	49.340	49.340	48.274	652,805
2025-03-21	49.810	50.530	49.600	50.300	49.214	969,596
2025-03-20	49.110	49.950	48.800	49.580	48.509	1,012,211
2025-03-19	49.000	49.100	48.360	48.650	47.599	456,565
2025-03-18	49.630	50.170	49.140	49.200	48.137	551,256
2025-03-17	48.920	49.670	48.660	49.430	48.362	468,598
2025-03-14	47.600	48.860	47.530	48.700	47.648	497,032
2025-03-13	47.930	48.240	47.300	47.600	46.572	700,417
2025-03-12	47.780	47.970	47.330	47.610	46.582	549,215
2025-03-11	48.810	49.240	47.830	48.240	47.198	781,579
2025-03-10	49.750	50.260	49.610	49.830	48.754	343,138
2025-03-07	50.420	50.720	49.490	50.120	48.744	364,734
2025-03-06	51.100	51.430	50.720	50.720	49.328	524,847
2025-03-05	51.500	51.520	50.540	51.300	49.892	394,694
2025-03-04	51.900	52.140	51.200	51.980	50.553	415,939
2025-03-03	51.480	52.140	51.330	52.140	50.709	311,691
2025-02-28	52.000	52.000	51.070	51.620	50.203	1,114,277

← NewerPage 7 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.