SCGM Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.630	0.630	0.625	0.625	0.358	162,500
2024-11-26	0.625	0.625	0.625	0.625	0.358	47,000
2024-11-25	0.625	0.630	0.625	0.630	0.361	94,000
2024-11-22	0.625	0.625	0.625	0.625	0.358	74,600
2024-11-21	0.625	0.625	0.625	0.625	0.358	10,000
2024-11-20	0.625	0.635	0.625	0.635	0.364	114,700
2024-11-19	0.625	0.630	0.625	0.630	0.361	6,100
2024-11-18	0.625	0.625	0.625	0.625	0.358	7,100
2024-11-15	0.625	0.625	0.625	0.625	0.358	13,500
2024-11-14	0.620	0.640	0.620	0.640	0.367	53,500
2024-11-13	0.615	0.630	0.615	0.615	0.352	50,400
2024-11-12	0.610	0.620	0.610	0.615	0.352	164,100
2024-11-11	0.615	0.620	0.610	0.610	0.349	105,100
2024-11-08	0.615	0.615	0.615	0.615	0.352	23,600
2024-11-07	0.615	0.620	0.615	0.620	0.355	95,400
2024-11-06	0.615	0.620	0.615	0.615	0.352	21,800
2024-11-05	0.610	0.610	0.610	0.610	0.349	1,000
2024-11-04	0.610	0.615	0.610	0.615	0.352	52,200
2024-11-01	0.610	0.610	0.610	0.610	0.349	300
2024-10-30	0.615	0.615	0.605	0.610	0.349	226,900
2024-10-29	0.615	0.615	0.615	0.615	0.352	0
2024-10-28	0.620	0.620	0.615	0.615	0.352	13,500
2024-10-25	0.615	0.615	0.615	0.615	0.352	112,500
2024-10-24	0.615	0.615	0.610	0.615	0.352	62,000
2024-10-23	0.605	0.615	0.605	0.615	0.352	136,400
2024-10-22	0.605	0.615	0.605	0.615	0.352	30,500
2024-10-21	0.615	0.615	0.605	0.605	0.347	236,300
2024-10-18	0.620	0.620	0.610	0.615	0.352	46,200
2024-10-17	0.610	0.620	0.610	0.620	0.355	75,100
2024-10-16	0.615	0.615	0.605	0.610	0.349	165,000
2024-10-15	0.615	0.615	0.615	0.615	0.352	102,500
2024-10-14	0.615	0.620	0.610	0.615	0.352	56,900
2024-10-11	0.615	0.625	0.615	0.620	0.355	34,000
2024-10-10	0.620	0.620	0.615	0.615	0.352	191,000
2024-10-09	0.610	0.615	0.610	0.615	0.352	126,600
2024-10-08	0.625	0.625	0.610	0.615	0.352	155,500
2024-10-07	0.625	0.630	0.625	0.625	0.358	30,000
2024-10-04	0.635	0.635	0.625	0.625	0.358	112,400
2024-10-03	0.645	0.645	0.625	0.625	0.358	118,200
2024-10-02	0.650	0.650	0.645	0.650	0.372	88,100
2024-10-01	0.650	0.650	0.640	0.650	0.372	22,100
2024-09-30	0.660	0.675	0.650	0.650	0.372	58,700
2024-09-27	0.640	0.670	0.640	0.670	0.384	216,700
2024-09-26	0.630	0.635	0.630	0.635	0.364	82,800
2024-09-25	0.635	0.650	0.635	0.650	0.372	2,900
2024-09-24	0.645	0.645	0.635	0.640	0.367	73,200
2024-09-23	0.630	0.650	0.630	0.650	0.372	18,900
2024-09-20	0.645	0.645	0.630	0.630	0.361	56,600
2024-09-19	0.660	0.660	0.645	0.645	0.369	7,100
2024-09-18	0.645	0.645	0.645	0.645	0.369	31,000
2024-09-17	0.660	0.660	0.645	0.645	0.369	17,200
2024-09-13	0.645	0.660	0.645	0.660	0.378	93,700
2024-09-12	0.640	0.650	0.640	0.645	0.369	43,700
2024-09-11	0.625	0.635	0.625	0.635	0.364	32,500
2024-09-10	0.630	0.630	0.625	0.625	0.358	35,000
2024-09-09	0.630	0.630	0.625	0.625	0.358	90,100
2024-09-06	0.635	0.640	0.635	0.640	0.367	50,800
2024-09-05	0.635	0.635	0.635	0.635	0.364	23,000
2024-09-04	0.630	0.630	0.630	0.630	0.361	44,300
2024-09-03	0.630	0.630	0.630	0.630	0.361	6,600

← NewerPage 9 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.