SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.56	46.56	45.80	45.96	-	-0.61%	192,725
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
Nov 21, 2025	43.33	44.11	43.33	43.97	43.97	-0.74%	373,847
Nov 20, 2025	43.47	44.53	43.01	44.30	44.30	2.45%	385,805
Nov 19, 2025	43.25	43.67	43.00	43.24	43.24	0.19%	306,955
Nov 18, 2025	43.68	43.94	42.60	43.16	43.16	-2.51%	525,265
Nov 17, 2025	43.91	44.35	43.50	44.27	44.27	0.55%	285,984
Nov 14, 2025	44.20	44.75	43.43	44.03	44.03	-1.06%	289,881
Nov 13, 2025	45.86	45.86	44.09	44.50	44.50	-2.84%	716,078
Nov 12, 2025	45.20	45.92	44.80	45.80	45.80	1.24%	470,927
Nov 11, 2025	46.08	46.12	44.00	45.24	45.24	-1.31%	816,814
Nov 10, 2025	46.82	46.96	45.81	45.84	45.84	-1.59%	631,209
Nov 7, 2025	47.20	47.23	46.44	46.58	46.58	-1.58%	558,279
Nov 6, 2025	47.20	47.63	46.61	47.33	47.33	1.11%	322,568
Nov 5, 2025	47.30	48.08	46.52	46.81	46.81	-1.12%	298,667
Nov 4, 2025	47.93	48.22	47.16	47.34	47.34	-1.48%	246,432
Nov 3, 2025	48.37	48.87	47.96	48.05	48.05	-0.93%	463,890
Oct 31, 2025	49.72	49.88	48.44	48.50	48.50	-2.43%	911,094
Oct 30, 2025	48.88	50.18	48.88	49.71	49.71	0.36%	363,554
Oct 29, 2025	51.50	52.00	49.50	49.53	49.53	-3.86%	754,671
Oct 28, 2025	50.14	51.52	49.88	51.52	51.52	2.88%	771,876
Oct 27, 2025	49.52	50.11	49.46	50.08	50.08	1.60%	277,033
Oct 24, 2025	48.83	49.74	48.27	49.29	49.29	0.80%	419,380
Oct 23, 2025	48.50	49.38	48.11	48.90	48.90	0.58%	300,257
Oct 22, 2025	48.48	48.75	48.11	48.62	48.62	-0.31%	254,995
Oct 21, 2025	49.47	49.75	48.65	48.77	48.77	0.04%	442,311
Oct 20, 2025	48.18	48.77	48.08	48.75	48.75	1.20%	206,942
Oct 17, 2025	48.41	48.81	48.00	48.17	48.17	-1.31%	354,299
Oct 16, 2025	48.05	48.81	47.25	48.81	48.81	1.65%	535,221
Oct 15, 2025	48.00	48.89	47.72	48.02	48.02	0.82%	586,579
Oct 14, 2025	48.03	48.16	46.85	47.63	47.63	-0.36%	314,297
Oct 13, 2025	49.07	49.30	47.72	47.80	47.80	-3.10%	333,707
Oct 10, 2025	50.00	50.53	49.29	49.33	49.33	-1.42%	1,166,473
Oct 9, 2025	50.42	50.60	49.68	50.04	50.04	0.04%	345,807
Oct 8, 2025	50.46	50.48	49.92	50.02	50.02	-0.79%	328,699
Oct 7, 2025	50.77	51.31	50.42	50.42	50.42	-1.02%	657,588
Oct 6, 2025	50.99	51.00	50.39	50.94	50.94	0.81%	195,770
Oct 3, 2025	50.07	51.09	49.83	50.53	50.53	0.38%	354,119
Oct 2, 2025	50.24	50.44	49.70	50.34	50.34	1.39%	398,821
Oct 1, 2025	50.13	50.14	49.21	49.65	49.65	-0.56%	324,174
Sep 30, 2025	49.49	50.32	49.38	49.93	49.93	0.16%	585,339
Sep 29, 2025	50.00	50.58	49.85	49.85	49.85	0.32%	395,638