SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	49.45	49.64	48.44	48.52	48.52	-	225,827
Sep 11, 2025	47.97	48.58	47.01	48.52	48.52	-1.34%	1,466,698
Sep 10, 2025	49.62	49.78	48.62	49.18	48.86	-0.34%	322,467
Sep 9, 2025	49.35	49.49	49.14	49.35	49.03	-0.38%	385,643
Sep 8, 2025	48.83	49.54	48.83	49.54	49.22	0.26%	179,103
Sep 5, 2025	49.68	49.92	48.97	49.41	49.09	0.61%	255,177
Sep 4, 2025	48.94	49.32	48.78	49.11	48.79	0.70%	342,920
Sep 3, 2025	50.00	50.13	48.77	48.77	48.45	-3.41%	632,861
Sep 2, 2025	50.41	50.65	49.96	50.49	50.16	0.16%	337,856
Sep 1, 2025	50.15	50.51	50.11	50.41	50.08	-0.20%	242,480
Aug 29, 2025	50.63	50.97	50.28	50.51	50.18	0.02%	388,775
Aug 28, 2025	50.63	50.84	50.19	50.50	50.17	0.86%	376,195
Aug 27, 2025	49.82	50.30	49.50	50.07	49.74	1.27%	277,085
Aug 26, 2025	49.70	49.83	49.20	49.44	49.12	-0.36%	733,925
Aug 25, 2025	50.00	50.12	49.52	49.62	49.30	0.83%	554,319
Aug 22, 2025	49.13	49.55	48.90	49.21	48.89	-0.12%	808,022
Aug 21, 2025	48.73	49.57	48.60	49.27	48.95	0.90%	551,443
Aug 20, 2025	48.79	49.22	48.43	48.83	48.51	1.20%	525,199
Aug 19, 2025	48.16	48.52	48.00	48.25	47.94	0.27%	491,949
Aug 18, 2025	47.03	48.27	46.77	48.12	47.81	2.62%	800,440
Aug 15, 2025	46.70	47.47	46.35	46.89	46.58	0.95%	782,070
Aug 14, 2025	47.45	47.57	46.38	46.45	46.15	-2.11%	1,249,669
Aug 13, 2025	48.15	48.82	47.11	47.45	47.14	-	1,212,000
Aug 12, 2025	46.70	49.04	45.60	47.45	47.14	-8.50%	6,083,315
Aug 11, 2025	51.06	51.86	51.01	51.86	51.52	0.93%	381,568
Aug 8, 2025	51.01	51.39	50.39	51.38	51.05	0.55%	220,123
Aug 7, 2025	50.18	51.28	50.18	51.10	50.77	0.49%	483,368
Aug 6, 2025	50.81	51.29	50.33	50.85	50.52	0.69%	410,118
Aug 5, 2025	50.98	50.98	49.88	50.50	50.17	1.32%	454,497
Aug 4, 2025	50.60	51.07	49.57	49.84	49.52	-1.79%	344,492
Aug 1, 2025	50.82	51.17	50.22	50.75	50.42	-0.99%	336,805
Jul 31, 2025	51.58	52.08	50.51	51.26	50.93	-0.91%	895,250
Jul 30, 2025	51.71	52.27	51.54	51.73	51.39	0.04%	267,595
Jul 29, 2025	51.67	52.23	51.37	51.71	51.37	-0.48%	283,867
Jul 28, 2025	50.91	52.16	50.86	51.96	51.62	2.22%	479,369
Jul 25, 2025	51.91	51.97	50.83	50.83	50.50	-2.68%	393,604
Jul 24, 2025	53.18	53.44	52.23	52.23	51.89	-0.89%	297,972
Jul 23, 2025	52.45	53.11	52.30	52.70	52.36	0.48%	260,439
Jul 22, 2025	51.78	52.53	51.65	52.45	52.11	1.33%	370,016
Jul 21, 2025	51.16	51.78	51.03	51.76	51.42	0.29%	260,329
Jul 18, 2025	50.59	52.05	50.35	51.61	51.27	3.03%	454,778
Jul 17, 2025	51.19	51.19	49.93	50.09	49.76	-0.81%	957,832
Jul 16, 2025	50.53	50.78	49.96	50.50	50.17	-0.43%	370,846
Jul 15, 2025	50.55	50.84	50.21	50.72	50.39	0.71%	218,363
Jul 14, 2025	50.30	50.87	50.06	50.36	50.03	-0.81%	203,809
Jul 11, 2025	50.48	50.80	50.01	50.77	50.44	0.20%	321,355
Jul 10, 2025	51.29	51.40	50.61	50.67	50.34	0.18%	341,361
Jul 9, 2025	50.70	51.30	50.33	50.58	50.25	-1.10%	423,133
Jul 8, 2025	51.65	52.27	50.90	51.14	50.81	-1.46%	422,596
Jul 7, 2025	51.56	52.61	51.23	51.90	51.56	0.97%	395,521