SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	49.13	49.55	48.90	49.21	49.21	-0.12%	787,614
Aug 21, 2025	48.73	49.57	48.60	49.27	49.27	0.90%	551,443
Aug 20, 2025	48.79	49.22	48.43	48.83	48.83	1.20%	525,199
Aug 19, 2025	48.16	48.52	48.00	48.25	48.25	0.27%	491,949
Aug 18, 2025	47.03	48.27	46.77	48.12	48.12	2.62%	800,440
Aug 15, 2025	46.70	47.47	46.35	46.89	46.89	0.95%	782,070
Aug 14, 2025	47.45	47.57	46.38	46.45	46.45	-2.11%	1,249,669
Aug 13, 2025	48.15	48.82	47.11	47.45	47.45	-	1,212,000
Aug 12, 2025	46.70	49.04	45.60	47.45	47.45	-8.50%	6,083,315
Aug 11, 2025	51.06	51.86	51.01	51.86	51.86	0.93%	381,568
Aug 8, 2025	51.01	51.39	50.39	51.38	51.38	0.55%	220,123
Aug 7, 2025	50.18	51.28	50.18	51.10	51.10	0.49%	483,368
Aug 6, 2025	50.81	51.29	50.33	50.85	50.85	0.69%	410,118
Aug 5, 2025	50.98	50.98	49.88	50.50	50.50	1.32%	454,497
Aug 4, 2025	50.60	51.07	49.57	49.84	49.84	-1.79%	344,492
Aug 1, 2025	50.82	51.17	50.22	50.75	50.75	-0.99%	336,805
Jul 31, 2025	51.58	52.08	50.51	51.26	51.26	-0.91%	895,250
Jul 30, 2025	51.71	52.27	51.54	51.73	51.73	0.04%	267,595
Jul 29, 2025	51.67	52.23	51.37	51.71	51.71	-0.48%	283,867
Jul 28, 2025	50.91	52.16	50.86	51.96	51.96	2.22%	479,369
Jul 25, 2025	51.91	51.97	50.83	50.83	50.83	-2.68%	393,604
Jul 24, 2025	53.18	53.44	52.23	52.23	52.23	-0.89%	297,972
Jul 23, 2025	52.45	53.11	52.30	52.70	52.70	0.48%	260,439
Jul 22, 2025	51.78	52.53	51.65	52.45	52.45	1.33%	370,016
Jul 21, 2025	51.16	51.78	51.03	51.76	51.76	0.29%	260,329
Jul 18, 2025	50.59	52.05	50.35	51.61	51.61	3.03%	454,778
Jul 17, 2025	51.19	51.19	49.93	50.09	50.09	-0.81%	957,832
Jul 16, 2025	50.53	50.78	49.96	50.50	50.50	-0.43%	370,846
Jul 15, 2025	50.55	50.84	50.21	50.72	50.72	0.71%	218,363
Jul 14, 2025	50.30	50.87	50.06	50.36	50.36	-0.81%	203,809
Jul 11, 2025	50.48	50.80	50.01	50.77	50.77	0.20%	321,355
Jul 10, 2025	51.29	51.40	50.61	50.67	50.67	0.18%	341,361
Jul 9, 2025	50.70	51.30	50.33	50.58	50.58	-1.10%	423,133
Jul 8, 2025	51.65	52.27	50.90	51.14	51.14	-1.46%	422,596
Jul 7, 2025	51.56	52.61	51.23	51.90	51.90	0.97%	395,521
Jul 4, 2025	52.74	52.74	51.24	51.40	51.40	-1.10%	351,156
Jul 3, 2025	52.27	53.48	51.19	51.97	51.97	-1.29%	489,116
Jul 2, 2025	52.98	54.05	52.59	52.65	52.65	0.25%	620,703
Jul 1, 2025	51.37	53.58	51.11	52.52	52.52	-2.87%	736,811
Jun 30, 2025	53.59	54.32	53.51	54.07	54.07	0.90%	476,798
Jun 27, 2025	54.79	55.00	53.55	53.59	53.59	-1.40%	267,901
Jun 26, 2025	55.00	55.11	54.24	54.35	54.35	-1.61%	323,937
Jun 25, 2025	54.55	55.37	54.50	55.24	55.24	1.75%	447,502
Jun 24, 2025	54.79	55.00	54.13	54.29	54.29	0.17%	422,330
Jun 23, 2025	53.53	54.24	53.23	54.20	54.20	-0.33%	245,830
Jun 20, 2025	54.20	54.57	53.93	54.38	54.38	0.70%	613,664
Jun 19, 2025	54.71	54.71	53.48	54.00	54.00	0.17%	334,538
Jun 18, 2025	54.03	54.92	53.91	53.91	53.91	-	330,530
Jun 17, 2025	53.42	54.06	53.35	53.91	53.91	1.22%	290,261
Jun 16, 2025	53.98	54.09	53.26	53.26	53.26	-0.78%	243,075