SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	43.80	44.25	43.73	43.79	-	-0.02%	233,941
Jul 17, 2026	43.84	44.25	43.72	43.80	43.80	-0.09%	230,597
Jul 16, 2026	43.72	44.17	43.58	43.84	43.84	-	361,743
Jul 15, 2026	43.95	44.15	43.60	43.84	43.84	0.48%	277,748
Jul 14, 2026	44.48	44.48	43.28	43.63	43.63	-1.38%	300,049
Jul 13, 2026	44.57	44.57	43.96	44.24	44.24	-0.07%	136,818
Jul 10, 2026	44.29	44.73	43.66	44.27	44.27	-0.18%	205,918
Jul 9, 2026	43.20	44.42	43.20	44.35	44.35	1.14%	245,280
Jul 8, 2026	44.34	44.36	43.44	43.85	43.85	-1.77%	362,261
Jul 7, 2026	44.64	44.91	44.20	44.64	44.64	0.38%	314,048
Jul 6, 2026	44.34	44.83	44.17	44.47	44.47	-0.31%	344,215
Jul 3, 2026	43.75	44.77	43.40	44.61	44.61	3.00%	323,707
Jul 2, 2026	45.03	45.52	43.25	43.31	43.31	-4.98%	822,262
Jul 1, 2026	46.08	47.18	45.58	45.58	45.58	-2.27%	547,712
Jun 30, 2026	47.00	47.24	46.56	46.64	46.64	-0.26%	546,799
Jun 29, 2026	46.50	46.85	46.07	46.76	46.76	0.58%	427,720
Jun 26, 2026	45.83	46.61	45.65	46.49	46.49	2.24%	411,843
Jun 25, 2026	45.10	46.28	44.87	45.47	45.47	0.89%	420,584
Jun 24, 2026	44.67	45.07	44.24	45.07	45.07	2.18%	725,726
Jun 23, 2026	44.60	44.84	44.07	44.11	44.11	-1.03%	516,524
Jun 22, 2026	44.00	44.90	43.88	44.57	44.57	3.00%	614,633
Jun 19, 2026	44.00	44.32	43.07	43.27	43.27	-0.83%	1,068,322
Jun 18, 2026	42.79	43.96	42.55	43.63	43.63	2.73%	735,802
Jun 17, 2026	41.96	42.85	41.76	42.47	42.47	1.22%	660,857
Jun 16, 2026	42.05	42.19	40.89	41.96	41.96	-1.48%	563,575
Jun 15, 2026	41.60	42.70	41.32	42.59	42.59	2.60%	458,335
Jun 12, 2026	41.70	42.45	41.30	41.51	41.51	0.70%	1,096,509
Jun 11, 2026	41.57	41.75	40.94	41.22	41.22	-1.86%	404,512
Jun 10, 2026	41.59	42.11	41.25	42.00	42.00	0.96%	433,577
Jun 9, 2026	41.69	42.06	41.26	41.60	41.60	-0.76%	473,027
Jun 5, 2026	41.96	42.19	41.58	41.92	41.92	0.65%	412,200
Jun 4, 2026	41.69	41.98	41.27	41.65	41.65	-0.74%	381,751
Jun 3, 2026	41.19	42.12	40.96	41.96	41.96	2.09%	498,334
Jun 2, 2026	40.64	41.14	40.09	41.10	41.10	0.05%	396,504
Jun 1, 2026	40.90	41.16	40.37	41.08	41.08	-0.29%	915,681
May 29, 2026	41.62	41.85	41.12	41.20	41.20	-0.56%	1,361,161
May 28, 2026	41.50	41.84	40.87	41.43	41.43	-0.14%	714,740
May 27, 2026	40.67	41.55	40.64	41.49	41.49	2.04%	368,213
May 26, 2026	41.68	41.68	40.44	40.66	40.66	-1.55%	441,750
May 25, 2026	41.10	41.69	41.05	41.30	41.30	-0.24%	455,122
May 22, 2026	42.10	42.10	41.38	41.40	41.40	0.68%	613,891
May 21, 2026	42.62	43.04	41.12	41.12	41.12	-0.80%	830,354
May 20, 2026	40.75	41.49	40.41	41.45	41.45	3.11%	1,203,839
May 19, 2026	39.60	40.20	39.27	40.20	40.20	3.58%	509,693
May 18, 2026	39.66	39.99	38.56	38.81	38.81	-2.90%	301,026
May 15, 2026	40.34	40.46	39.57	39.97	39.97	0.91%	321,027
May 14, 2026	39.45	40.42	39.23	39.61	39.61	-0.55%	531,905
May 13, 2026	39.69	40.41	39.16	39.83	39.83	0.30%	438,534
May 12, 2026	40.12	40.74	38.68	39.71	39.71	-0.77%	456,709
May 11, 2026	40.68	41.28	40.02	40.02	40.02	-1.96%	619,314