SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.93	0.95	0.91	0.92	0.92	-1.08%	20,805,622
Aug 28, 2025	0.92	0.94	0.90	0.93	0.93	1.09%	9,924,048
Aug 27, 2025	0.95	0.96	0.92	0.92	0.92	-3.16%	20,663,131
Aug 26, 2025	0.98	0.99	0.94	0.95	0.95	-2.06%	22,852,177
Aug 25, 2025	0.94	0.97	0.94	0.97	0.97	3.19%	17,519,414
Aug 22, 2025	0.95	0.95	0.92	0.94	0.94	-	7,531,854
Aug 21, 2025	0.95	0.96	0.93	0.94	0.94	-1.05%	9,348,576
Aug 20, 2025	0.95	0.96	0.93	0.95	0.95	-	15,876,138
Aug 19, 2025	0.94	0.98	0.94	0.95	0.95	1.06%	17,845,689
Aug 18, 2025	0.95	0.96	0.94	0.94	0.94	-1.05%	11,728,928
Aug 15, 2025	0.93	0.97	0.92	0.95	0.95	3.26%	22,034,900
Aug 14, 2025	0.99	1.00	0.92	0.92	0.92	-5.15%	30,918,453
Aug 13, 2025	1.01	1.02	0.97	0.97	0.97	-2.02%	11,828,443
Aug 8, 2025	1.00	1.02	0.98	0.99	0.99	-1.00%	11,695,600
Aug 7, 2025	1.02	1.03	0.99	1.00	1.00	-1.96%	15,352,079
Aug 6, 2025	0.97	1.03	0.96	1.02	1.02	6.25%	56,015,828
Aug 5, 2025	0.93	0.98	0.93	0.96	0.96	3.23%	16,022,353
Aug 4, 2025	0.93	0.95	0.91	0.93	0.93	-	7,748,208
Aug 1, 2025	0.97	0.98	0.93	0.93	0.93	-2.11%	20,517,583
Jul 31, 2025	0.94	1.00	0.94	0.95	0.95	1.06%	52,158,211
Jul 30, 2025	0.95	0.97	0.92	0.94	0.94	1.08%	18,844,832
Jul 29, 2025	0.90	0.93	0.88	0.93	0.93	3.33%	10,736,793
Jul 25, 2025	0.93	0.94	0.89	0.90	0.90	-2.17%	10,656,657
Jul 24, 2025	0.94	0.95	0.91	0.92	0.92	-2.13%	15,969,124
Jul 23, 2025	0.87	0.95	0.87	0.94	0.94	8.05%	26,958,711
Jul 22, 2025	0.90	0.91	0.86	0.87	0.87	-1.14%	20,614,514
Jul 21, 2025	0.87	0.90	0.85	0.88	0.88	2.33%	17,914,282
Jul 18, 2025	0.86	0.88	0.85	0.86	0.86	1.18%	6,498,759
Jul 17, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	7,504,360
Jul 16, 2025	0.86	0.87	0.83	0.84	0.84	-2.33%	21,915,944
Jul 15, 2025	0.86	0.88	0.84	0.86	0.86	1.18%	21,730,368
Jul 14, 2025	0.85	0.86	0.82	0.85	0.85	1.19%	12,666,762
Jul 11, 2025	0.80	0.86	0.80	0.84	0.84	6.33%	17,639,095
Jul 9, 2025	0.78	0.82	0.77	0.79	0.79	-	24,157,873
Jul 8, 2025	0.77	0.82	0.76	0.79	0.79	1.28%	31,517,666
Jul 7, 2025	0.73	0.79	0.72	0.78	0.78	5.41%	14,179,561
Jul 4, 2025	0.78	0.78	0.74	0.74	0.74	-2.63%	13,360,101
Jul 3, 2025	0.73	0.78	0.73	0.76	0.76	4.11%	25,228,716
Jul 2, 2025	0.71	0.74	0.71	0.73	0.73	2.82%	10,962,681
Jul 1, 2025	0.69	0.72	0.68	0.71	0.71	4.41%	15,822,824
Jun 30, 2025	0.69	0.70	0.68	0.68	0.68	-	5,356,100
Jun 27, 2025	0.73	0.74	0.67	0.68	0.68	-6.85%	24,015,932
Jun 26, 2025	0.72	0.77	0.72	0.73	0.73	1.39%	20,199,973
Jun 25, 2025	0.70	0.73	0.68	0.72	0.72	1.41%	15,429,651
Jun 24, 2025	0.66	0.71	0.65	0.71	0.71	10.94%	15,420,093
Jun 23, 2025	0.64	0.66	0.62	0.64	0.64	-4.48%	7,957,702
Jun 20, 2025	0.65	0.69	0.64	0.67	0.67	3.08%	13,695,812
Jun 19, 2025	0.67	0.68	0.65	0.65	0.65	-4.41%	6,648,383
Jun 18, 2025	0.68	0.71	0.67	0.68	0.68	-	11,168,849
Jun 17, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	5,258,000