SGH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	49.100	49.650	49.030	49.510	48.151	233,744
2024-11-28	49.470	49.900	49.150	49.150	47.801	352,908
2024-11-27	50.000	50.050	49.550	49.550	48.190	343,922
2024-11-26	49.330	49.850	48.980	49.450	48.092	390,004
2024-11-25	48.670	49.010	48.310	48.970	47.626	1,011,524
2024-11-22	48.240	48.370	47.550	48.130	46.809	608,854
2024-11-21	48.510	48.550	47.560	47.720	46.410	437,727
2024-11-20	47.720	48.980	47.120	48.310	46.984	504,000
2024-11-19	46.250	48.550	46.250	47.710	46.400	345,431
2024-11-18	47.030	48.250	45.840	46.250	44.980	322,380
2024-11-15	45.180	46.250	45.130	45.780	44.523	390,861
2024-11-14	44.910	45.120	44.780	45.090	43.852	304,806
2024-11-13	44.910	45.000	44.330	44.330	43.113	283,082
2024-11-12	44.500	45.210	44.210	45.210	43.969	378,738
2024-11-11	44.460	44.460	43.440	44.110	42.899	324,438
2024-11-08	44.300	44.670	43.800	44.510	43.288	429,354
2024-11-07	43.080	43.780	42.620	43.780	42.578	249,410
2024-11-06	42.880	42.880	42.360	42.620	41.450	446,111
2024-11-05	42.260	42.850	42.110	42.330	41.168	333,931
2024-11-04	41.860	42.680	41.650	42.510	41.343	346,619
2024-11-01	41.610	41.700	41.050	41.450	40.312	405,951
2024-10-31	41.710	41.960	41.360	41.720	40.575	450,540
2024-10-30	41.370	41.750	41.195	41.750	40.604	530,244
2024-10-29	42.000	42.000	41.350	41.350	40.215	378,529
2024-10-28	42.000	42.070	41.580	41.730	40.584	144,811
2024-10-25	41.850	42.560	41.780	41.790	40.643	260,878
2024-10-24	42.200	42.280	41.570	41.920	40.769	325,107
2024-10-23	42.480	42.540	42.150	42.230	41.071	192,226
2024-10-22	43.000	43.000	42.370	42.370	41.207	302,485
2024-10-21	43.360	43.750	43.120	43.230	42.043	452,229
2024-10-18	43.350	43.530	42.820	43.040	41.858	350,696
2024-10-17	43.100	43.800	42.770	43.530	42.335	371,311
2024-10-16	43.240	43.340	42.710	42.780	41.606	319,144
2024-10-15	42.860	43.540	42.810	43.410	42.218	368,658
2024-10-14	43.510	43.560	42.520	43.080	41.897	271,131
2024-10-11	43.240	43.800	43.060	43.060	41.878	628,580
2024-10-10	43.800	43.990	43.540	43.540	42.345	290,706
2024-10-09	43.520	43.870	43.440	43.530	42.335	251,498
2024-10-08	43.350	43.440	42.830	43.440	42.247	265,877
2024-10-07	43.000	43.590	42.500	43.590	42.393	242,152
2024-10-04	42.840	43.180	42.420	43.040	41.858	325,014
2024-10-03	43.300	43.385	42.680	42.900	41.722	494,142
2024-10-02	43.400	43.630	43.070	43.140	41.956	399,167
2024-10-01	42.750	43.960	42.580	43.740	42.539	317,935
2024-09-30	42.880	43.000	42.540	42.880	41.703	628,855
2024-09-27	43.080	43.570	42.535	42.690	41.518	340,896
2024-09-26	43.300	43.530	42.900	43.000	41.820	541,187
2024-09-25	43.400	43.540	42.770	42.950	41.771	703,801
2024-09-24	42.550	43.300	42.380	43.180	41.995	486,766
2024-09-23	42.620	42.950	42.110	42.270	41.110	1,134,300
2024-09-20	42.470	43.380	42.450	43.110	41.927	2,843,843
2024-09-19	42.430	42.530	41.980	42.090	40.935	868,396
2024-09-18	42.300	42.460	42.000	42.330	41.168	598,024
2024-09-17	42.100	42.190	41.955	42.120	40.964	300,309
2024-09-16	42.070	42.370	41.880	41.890	40.740	334,342
2024-09-13	41.250	41.770	41.230	41.670	40.526	541,507
2024-09-12	40.890	41.380	40.860	41.180	40.049	408,866
2024-09-11	40.380	40.650	40.150	40.430	39.320	655,311
2024-09-10	40.610	40.650	40.060	40.540	39.427	461,823
2024-09-09	40.000	40.630	40.000	40.430	39.320	571,810

← NewerPage 9 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.