SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	6,753,805
Dec 29, 2025	0.84	0.85	0.81	0.83	0.83	-	6,013,251
Dec 26, 2025	0.86	0.88	0.83	0.83	0.83	-4.60%	5,826,207
Dec 25, 2025	0.88	0.90	0.86	0.87	0.87	-1.14%	6,860,500
Dec 24, 2025	0.87	0.89	0.87	0.88	0.88	-	2,554,200
Dec 23, 2025	0.86	0.89	0.86	0.88	0.88	2.33%	5,097,200
Dec 22, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	2,896,512
Dec 19, 2025	0.85	0.86	0.85	0.85	0.85	-	2,645,700
Dec 18, 2025	0.88	0.89	0.84	0.85	0.85	-3.41%	9,230,046
Dec 17, 2025	0.88	0.90	0.88	0.88	0.88	-	6,914,840
Dec 16, 2025	0.87	0.89	0.87	0.88	0.88	-1.12%	4,964,520
Dec 15, 2025	0.87	0.89	0.86	0.89	0.89	1.14%	4,847,937
Dec 12, 2025	0.84	0.88	0.84	0.88	0.88	4.76%	6,496,600
Dec 11, 2025	0.87	0.88	0.84	0.84	0.84	-2.33%	7,877,100
Dec 9, 2025	0.83	0.87	0.83	0.86	0.86	3.61%	5,926,241
Dec 8, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	6,074,418
Dec 4, 2025	0.87	0.88	0.83	0.84	0.84	-3.45%	7,921,723
Dec 3, 2025	0.89	0.91	0.87	0.87	0.87	-1.14%	9,427,921
Dec 2, 2025	0.90	0.91	0.88	0.88	0.88	-1.12%	6,398,487
Dec 1, 2025	0.89	0.91	0.88	0.89	0.89	-	9,366,900
Nov 28, 2025	0.85	0.90	0.84	0.89	0.89	5.95%	27,196,230
Nov 27, 2025	0.81	0.85	0.81	0.84	0.84	5.00%	15,617,630
Nov 26, 2025	0.80	0.81	0.78	0.80	0.80	1.27%	13,277,550
Nov 25, 2025	0.78	0.79	0.77	0.79	0.79	2.60%	7,920,274
Nov 24, 2025	0.79	0.80	0.76	0.77	0.77	-1.28%	9,585,884
Nov 21, 2025	0.81	0.81	0.77	0.78	0.78	-4.88%	14,799,680
Nov 20, 2025	0.81	0.84	0.81	0.82	0.82	1.23%	12,791,600
Nov 19, 2025	0.80	0.83	0.80	0.81	0.81	1.25%	14,845,980
Nov 18, 2025	0.82	0.84	0.80	0.80	0.80	-3.61%	16,667,190
Nov 17, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	24,134,260
Nov 14, 2025	0.84	0.85	0.82	0.84	0.84	-1.18%	30,502,610
Nov 13, 2025	0.91	0.92	0.77	0.85	0.85	-6.59%	93,873,350
Nov 12, 2025	0.97	0.98	0.90	0.91	0.91	1.11%	44,629,090
Nov 11, 2025	0.91	0.92	0.89	0.90	0.90	-1.10%	11,885,540
Nov 10, 2025	0.93	0.96	0.87	0.91	0.91	-2.15%	28,770,630
Nov 7, 2025	0.94	0.95	0.91	0.93	0.93	-2.11%	9,520,835
Nov 6, 2025	0.93	0.96	0.92	0.95	0.95	3.26%	10,614,560
Nov 5, 2025	0.92	0.96	0.90	0.92	0.92	-1.08%	15,937,520
Nov 4, 2025	0.96	0.98	0.91	0.93	0.93	-3.12%	16,874,420
Nov 3, 2025	0.98	1.00	0.95	0.96	0.96	-2.04%	10,226,300
Oct 31, 2025	0.95	1.01	0.95	0.98	0.98	5.38%	29,857,260
Oct 30, 2025	1.03	1.06	0.84	0.93	0.93	-10.58%	50,678,770
Oct 29, 2025	1.09	1.11	1.04	1.04	1.04	-4.59%	15,642,480
Oct 28, 2025	1.12	1.13	1.09	1.09	1.09	-3.54%	15,193,100
Oct 27, 2025	1.16	1.16	1.13	1.13	1.13	-1.74%	15,033,490
Oct 24, 2025	1.16	1.17	1.15	1.15	1.15	-0.86%	8,044,237
Oct 22, 2025	1.13	1.17	1.13	1.16	1.16	2.65%	12,676,920
Oct 21, 2025	1.12	1.14	1.11	1.13	1.13	2.73%	11,257,660
Oct 20, 2025	1.11	1.12	1.09	1.10	1.10	0.92%	6,395,736
Oct 17, 2025	1.15	1.16	1.08	1.09	1.09	-6.03%	29,359,340