SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.535	0.535	0.530	0.530	0.304	138,200
2026-05-07	0.525	0.540	0.525	0.540	0.309	53,000
2026-05-06	0.505	0.520	0.505	0.520	0.298	56,400
2026-05-05	0.500	0.510	0.500	0.510	0.292	226,100
2026-05-04	0.495	0.495	0.490	0.495	0.284	36,300
2026-05-01	0.505	0.505	0.505	0.505	0.289	0
2026-04-30	0.510	0.510	0.505	0.505	0.289	57,000
2026-04-29	0.465	0.510	0.465	0.505	0.289	129,300
2026-04-28	0.460	0.470	0.455	0.465	0.266	13,200
2026-04-27	0.470	0.470	0.455	0.465	0.266	52,300
2026-04-24	0.465	0.465	0.455	0.460	0.263	67,500
2026-04-23	0.460	0.465	0.455	0.465	0.266	253,000
2026-04-22	0.460	0.480	0.460	0.480	0.275	31,700
2026-04-21	0.460	0.490	0.460	0.460	0.263	13,200
2026-04-20	0.470	0.475	0.460	0.460	0.263	583,000
2026-04-17	0.480	0.480	0.470	0.470	0.269	3,600
2026-04-16	0.480	0.480	0.470	0.470	0.269	10,100
2026-04-15	0.470	0.470	0.470	0.470	0.269	5,000
2026-04-14	0.485	0.485	0.485	0.485	0.278	0
2026-04-13	0.465	0.485	0.465	0.485	0.278	75,000
2026-04-10	0.470	0.470	0.470	0.470	0.269	0
2026-04-09	0.470	0.470	0.470	0.470	0.269	65,000
2026-04-08	0.465	0.465	0.465	0.465	0.266	0
2026-04-07	0.470	0.470	0.465	0.465	0.266	129,200
2026-04-06	0.470	0.470	0.465	0.465	0.266	38,000
2026-04-03	0.470	0.470	0.470	0.470	0.269	0
2026-04-02	0.470	0.470	0.470	0.470	0.269	3,000
2026-04-01	0.470	0.470	0.470	0.470	0.269	124,400
2026-03-31	0.490	0.490	0.470	0.470	0.269	289,000
2026-03-30	0.470	0.495	0.470	0.495	0.284	16,800
2026-03-27	0.470	0.480	0.470	0.480	0.275	32,200
2026-03-26	0.475	0.480	0.470	0.480	0.275	28,200
2026-03-25	0.480	0.480	0.470	0.480	0.275	23,000
2026-03-24	0.480	0.480	0.470	0.480	0.275	251,600
2026-03-20	0.485	0.485	0.485	0.485	0.278	0
2026-03-19	0.495	0.495	0.485	0.485	0.278	101,000
2026-03-18	0.485	0.490	0.485	0.490	0.281	72,000
2026-03-17	0.490	0.490	0.490	0.490	0.281	28,300
2026-03-16	0.485	0.485	0.485	0.485	0.278	0
2026-03-13	0.485	0.485	0.485	0.485	0.278	10,000
2026-03-12	0.485	0.485	0.485	0.485	0.278	111,800
2026-03-11	0.485	0.485	0.485	0.485	0.278	7,000
2026-03-10	0.485	0.500	0.485	0.500	0.286	56,500
2026-03-09	0.490	0.490	0.490	0.490	0.281	51,300
2026-03-06	0.495	0.495	0.495	0.495	0.284	57,500
2026-03-05	0.495	0.495	0.495	0.495	0.284	63,000
2026-03-04	0.495	0.495	0.490	0.490	0.281	83,000
2026-03-03	0.490	0.500	0.490	0.500	0.286	84,100
2026-03-02	0.495	0.500	0.495	0.500	0.286	101,000
2026-02-27	0.495	0.495	0.495	0.495	0.284	2,000
2026-02-26	0.500	0.500	0.495	0.500	0.286	18,500
2026-02-25	0.500	0.510	0.500	0.510	0.292	83,500
2026-02-24	0.500	0.500	0.500	0.500	0.286	0
2026-02-23	0.500	0.500	0.500	0.500	0.286	91,700
2026-02-20	0.485	0.500	0.485	0.500	0.286	1,700
2026-02-19	0.480	0.480	0.480	0.480	0.275	1,000
2026-02-16	0.480	0.480	0.480	0.480	0.275	12,200
2026-02-13	0.500	0.500	0.500	0.500	0.286	10,000
2026-02-12	0.495	0.495	0.495	0.495	0.284	10,100
2026-02-11	0.495	0.550	0.495	0.495	0.284	47,900

← NewerPage 3 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2500 MYR
2022-12-20	0.3600 MYR
2022-09-15	1.8500 MYR
2022-07-14	0.0132 MYR
2022-04-12	0.0140 MYR
2022-01-11	0.0170 MYR
2021-10-12	0.0200 MYR
2021-07-12	0.0170 MYR
2021-04-12	0.0220 MYR
2021-01-06	0.0150 MYR
2020-10-27	0.0170 MYR
2020-10-12	0.0035 MYR
2020-07-13	0.0150 MYR
2020-04-13	0.0050 MYR
2019-12-23	0.0100 MYR
2019-10-08	0.0025 MYR
2019-07-11	0.0025 MYR
2019-04-09	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.