SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	46.83	47.45	46.27	47.37	47.37	2.33%	279,414
Feb 4, 2026	46.03	46.42	45.51	46.29	46.29	-0.69%	372,529
Feb 3, 2026	46.38	47.28	45.96	46.61	46.61	1.81%	395,651
Feb 2, 2026	46.30	46.70	45.74	45.78	45.78	-1.38%	418,337
Jan 30, 2026	48.00	48.23	45.72	46.42	46.42	-2.66%	817,695
Jan 29, 2026	46.77	47.92	46.77	47.69	47.69	1.45%	547,925
Jan 28, 2026	47.57	47.57	46.61	47.01	47.01	-0.80%	585,100
Jan 27, 2026	47.33	47.59	46.92	47.39	47.39	1.28%	207,301
Jan 23, 2026	46.65	47.13	46.59	46.79	46.79	-0.72%	229,287
Jan 22, 2026	46.47	47.69	46.21	47.13	47.13	2.55%	306,290
Jan 21, 2026	47.07	47.07	45.90	45.96	45.96	-2.71%	201,080
Jan 20, 2026	46.61	47.39	46.61	47.24	47.24	0.70%	193,421
Jan 19, 2026	47.00	47.05	46.22	46.91	46.91	0.09%	184,341
Jan 16, 2026	46.90	47.49	46.65	46.87	46.87	-1.10%	291,747
Jan 15, 2026	47.70	47.70	46.10	47.39	47.39	-0.50%	436,534
Jan 14, 2026	47.65	48.07	47.20	47.63	47.63	-0.61%	257,883
Jan 13, 2026	47.87	48.21	47.56	47.92	47.92	0.17%	297,615
Jan 12, 2026	47.88	48.19	47.59	47.84	47.84	0.65%	334,447
Jan 9, 2026	48.35	48.58	47.45	47.53	47.53	-1.04%	207,844
Jan 8, 2026	48.50	48.78	47.25	48.03	48.03	-1.92%	355,639
Jan 7, 2026	48.60	49.70	48.33	48.97	48.97	0.76%	303,770
Jan 6, 2026	46.81	49.49	46.63	48.60	48.60	4.54%	999,210
Jan 5, 2026	46.38	46.87	46.37	46.49	46.49	-0.73%	233,783
Jan 2, 2026	46.22	46.88	46.12	46.83	46.83	0.82%	185,202
Dec 31, 2025	46.34	46.61	46.24	46.45	46.45	-0.75%	199,218
Dec 30, 2025	46.88	46.95	46.42	46.80	46.80	0.67%	256,591
Dec 29, 2025	47.00	47.00	46.31	46.49	46.49	-1.34%	190,803
Dec 24, 2025	46.92	47.12	46.47	47.12	47.12	-0.06%	93,308
Dec 23, 2025	46.90	47.28	46.49	47.15	47.15	0.49%	198,470
Dec 22, 2025	46.70	47.02	46.59	46.92	46.92	0.90%	178,289
Dec 19, 2025	46.49	46.66	45.95	46.50	46.50	0.91%	495,127
Dec 18, 2025	45.99	46.30	45.70	46.08	46.08	-0.41%	521,812
Dec 17, 2025	46.00	46.38	45.43	46.27	46.27	0.11%	465,464
Dec 16, 2025	46.34	46.49	45.60	46.22	46.22	0.26%	322,692
Dec 15, 2025	45.43	46.26	45.27	46.10	46.10	0.70%	224,290
Dec 12, 2025	45.06	46.10	44.93	45.78	45.78	2.81%	322,711
Dec 11, 2025	44.98	45.48	44.53	44.53	44.53	-0.78%	317,067
Dec 10, 2025	45.74	45.77	44.65	44.88	44.88	-0.95%	358,294
Dec 9, 2025	46.30	46.30	45.26	45.31	45.31	-1.97%	364,889
Dec 8, 2025	45.91	46.57	45.76	46.22	46.22	0.57%	214,064
Dec 5, 2025	46.56	46.56	45.80	45.96	45.96	-0.61%	222,185
Dec 4, 2025	45.88	46.24	45.36	46.24	46.24	0.76%	224,980
Dec 3, 2025	46.64	46.64	45.66	45.89	45.89	-0.20%	275,907
Dec 2, 2025	46.42	46.50	45.76	45.98	45.98	-1.14%	456,249
Dec 1, 2025	46.71	47.19	46.26	46.51	46.51	-1.65%	301,515
Nov 28, 2025	47.31	47.76	46.71	47.29	47.29	0.23%	349,682
Nov 27, 2025	46.40	47.46	46.27	47.18	47.18	1.99%	239,262
Nov 26, 2025	47.00	48.71	46.25	46.26	46.26	0.19%	522,518
Nov 25, 2025	45.69	46.29	45.16	46.17	46.17	1.03%	543,691
Nov 24, 2025	44.71	45.70	44.16	45.70	45.70	3.93%	1,195,900