SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	52.580	52.800	52.050	52.080	50.650	334,339
2025-02-26	52.500	52.590	52.000	52.320	50.884	327,705
2025-02-25	52.120	52.530	51.790	52.320	50.884	262,938
2025-02-24	52.750	52.800	51.970	52.310	50.874	391,383
2025-02-21	54.140	54.165	53.000	53.060	51.603	423,071
2025-02-20	53.290	54.080	53.110	53.800	52.323	504,985
2025-02-19	53.750	54.080	52.820	53.460	51.992	370,239
2025-02-18	54.400	54.680	53.560	53.560	52.090	391,256
2025-02-17	54.780	54.990	54.240	54.450	52.955	341,263
2025-02-14	54.560	55.120	54.205	54.580	53.082	484,879
2025-02-13	53.340	53.600	53.030	53.290	51.827	413,165
2025-02-12	53.200	53.730	52.035	53.070	51.613	603,818
2025-02-11	51.800	53.250	50.890	51.650	50.232	789,004
2025-02-10	48.340	49.075	48.340	48.660	47.324	270,205
2025-02-07	48.800	49.460	48.550	49.100	47.752	342,765
2025-02-06	49.550	49.570	48.830	49.130	47.781	303,136
2025-02-05	48.440	49.540	48.370	48.980	47.635	428,734
2025-02-04	48.390	48.640	47.920	48.150	46.828	302,129
2025-02-03	47.990	48.180	47.390	47.960	46.643	323,241
2025-01-31	49.280	49.580	48.040	48.040	46.721	562,822
2025-01-30	48.010	48.560	47.950	48.500	47.169	267,134
2025-01-29	48.200	49.120	47.810	47.950	46.634	404,960
2025-01-28	48.080	48.480	47.880	47.890	46.575	270,544
2025-01-24	48.170	48.430	47.660	48.040	46.721	243,492
2025-01-23	47.970	48.150	47.500	47.580	46.274	230,832
2025-01-22	47.710	48.170	47.410	48.110	46.789	252,717
2025-01-21	46.980	47.300	46.475	46.750	45.467	247,925
2025-01-20	46.500	47.130	46.115	46.560	45.282	301,688
2025-01-17	46.430	46.800	45.930	45.970	44.708	194,228
2025-01-16	46.930	46.940	46.020	46.020	44.757	268,333
2025-01-15	45.210	46.130	45.210	45.900	44.640	172,181
2025-01-14	46.020	46.020	44.990	45.170	43.930	266,523
2025-01-13	46.300	46.300	45.290	45.470	44.222	183,696
2025-01-10	47.200	47.200	46.060	46.300	45.029	134,012
2025-01-09	46.860	46.860	46.350	46.440	45.165	158,195
2025-01-08	47.000	47.510	46.790	46.900	45.612	352,699
2025-01-07	47.420	47.590	47.040	47.310	46.011	308,046
2025-01-06	46.650	47.300	46.650	47.080	45.788	392,429
2025-01-03	44.910	46.370	44.910	46.180	44.912	201,975
2025-01-02	46.070	46.170	45.520	46.000	44.737	168,161
2024-12-31	46.180	46.450	45.940	46.110	44.844	163,702
2024-12-30	46.270	46.490	45.970	46.360	45.087	219,099
2024-12-27	45.850	46.500	45.850	46.390	45.116	193,293
2024-12-24	45.950	46.150	45.515	46.150	44.883	97,566
2024-12-23	45.210	45.780	44.630	45.780	44.523	179,690
2024-12-20	45.200	45.280	44.460	44.910	43.677	805,908
2024-12-19	44.490	45.470	43.900	45.300	44.056	657,086
2024-12-18	46.520	46.980	46.015	46.090	44.825	327,211
2024-12-17	46.000	47.120	45.780	46.280	45.009	412,798
2024-12-16	46.440	46.560	45.550	45.550	44.300	382,121
2024-12-13	45.650	46.170	45.590	46.070	44.805	357,531
2024-12-12	46.750	46.750	45.730	45.960	44.698	270,807
2024-12-11	47.200	47.530	45.820	46.460	45.185	547,580
2024-12-10	47.750	47.940	47.085	47.360	46.060	588,853
2024-12-09	48.900	48.900	48.210	48.630	47.295	336,125
2024-12-06	48.940	49.200	48.650	48.860	47.519	301,102
2024-12-05	50.000	50.000	49.200	49.200	47.849	315,158
2024-12-04	49.490	50.010	49.160	49.740	48.374	324,649
2024-12-03	49.500	49.750	48.960	49.440	48.083	299,633
2024-12-02	49.510	49.620	48.860	49.130	47.781	347,669

← NewerPage 8 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.