KLSE:SCGBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.13	2.14	2.07	2.09	2.09	-1.42%	4,510,100
Feb 26, 2026	2.11	2.15	2.09	2.12	2.12	0.47%	2,499,400
Feb 25, 2026	2.06	2.13	2.06	2.11	2.11	2.93%	5,005,000
Feb 24, 2026	2.12	2.13	2.04	2.05	2.05	-3.76%	4,347,900
Feb 23, 2026	2.11	2.15	2.10	2.13	2.13	1.43%	2,151,800
Feb 20, 2026	2.12	2.13	2.08	2.10	2.10	-1.41%	1,550,700
Feb 19, 2026	2.07	2.15	2.07	2.13	2.13	2.90%	2,452,400
Feb 16, 2026	2.06	2.07	2.03	2.07	2.07	0.98%	839,900
Feb 13, 2026	2.07	2.09	2.05	2.05	2.05	-1.91%	3,300,500
Feb 12, 2026	2.09	2.11	2.07	2.09	2.09	-	1,850,700
Feb 11, 2026	2.12	2.14	2.07	2.09	2.09	-1.42%	2,869,000
Feb 10, 2026	2.15	2.17	2.10	2.12	2.12	-1.40%	1,760,700
Feb 9, 2026	2.08	2.20	2.06	2.15	2.15	4.37%	7,412,800
Feb 6, 2026	1.98	2.08	1.96	2.06	2.06	2.49%	10,411,800
Feb 5, 2026	2.12	2.13	2.00	2.01	2.01	-2.90%	7,567,300
Feb 4, 2026	2.13	2.13	2.05	2.07	2.07	-2.36%	3,149,400
Feb 3, 2026	2.08	2.14	2.08	2.12	2.12	2.42%	4,635,900
Jan 30, 2026	2.07	2.13	2.03	2.07	2.07	-	9,464,600
Jan 29, 2026	2.07	2.14	2.02	2.07	2.07	0.49%	9,667,500
Jan 28, 2026	2.18	2.18	2.06	2.06	2.06	-5.07%	13,457,700
Jan 27, 2026	2.24	2.27	2.13	2.17	2.17	-3.13%	8,688,000
Jan 26, 2026	2.29	2.31	2.21	2.24	2.24	-2.18%	7,422,000
Jan 23, 2026	2.35	2.38	2.27	2.29	2.29	-2.55%	5,974,600
Jan 22, 2026	2.37	2.39	2.32	2.35	2.35	-0.42%	3,888,100
Jan 21, 2026	2.30	2.38	2.30	2.36	2.36	1.29%	2,359,600
Jan 20, 2026	2.38	2.48	2.32	2.33	2.33	-2.10%	8,743,400
Jan 19, 2026	2.43	2.43	2.36	2.38	2.38	-2.46%	3,394,500
Jan 16, 2026	2.25	2.45	2.23	2.44	2.44	8.93%	19,823,500
Jan 15, 2026	2.22	2.25	2.18	2.24	2.24	0.90%	3,610,800
Jan 14, 2026	2.22	2.22	2.16	2.22	2.22	-	9,218,100
Jan 13, 2026	2.30	2.31	2.22	2.22	2.22	-3.48%	5,120,900
Jan 12, 2026	2.26	2.31	2.25	2.30	2.30	2.22%	5,954,400
Jan 9, 2026	2.28	2.31	2.23	2.25	2.25	-1.32%	7,855,500
Jan 8, 2026	2.21	2.31	2.18	2.28	2.28	3.17%	7,056,600
Jan 7, 2026	2.18	2.24	2.18	2.21	2.21	1.38%	5,912,500
Jan 6, 2026	2.17	2.27	2.12	2.18	2.18	0.46%	10,479,900
Jan 5, 2026	2.24	2.27	2.17	2.17	2.17	-3.13%	3,593,300
Jan 2, 2026	2.28	2.29	2.22	2.24	2.24	-2.18%	3,016,800
Dec 31, 2025	2.30	2.31	2.27	2.29	2.29	-0.43%	1,726,000
Dec 30, 2025	2.29	2.31	2.27	2.30	2.30	0.44%	1,504,300
Dec 29, 2025	2.30	2.33	2.28	2.29	2.29	0.44%	2,318,800
Dec 26, 2025	2.29	2.31	2.27	2.28	2.28	-0.44%	1,679,800
Dec 24, 2025	2.31	2.35	2.29	2.29	2.29	-0.87%	5,462,200
Dec 23, 2025	2.27	2.31	2.25	2.31	2.31	1.76%	5,491,800
Dec 22, 2025	2.23	2.28	2.20	2.27	2.27	1.79%	4,564,600
Dec 19, 2025	2.22	2.24	2.16	2.23	2.23	0.45%	4,116,800
Dec 18, 2025	2.16	2.22	2.15	2.22	2.22	2.30%	4,727,800
Dec 17, 2025	2.09	2.17	2.08	2.17	2.17	3.83%	4,287,000
Dec 16, 2025	2.14	2.14	2.06	2.09	2.09	-2.34%	3,443,300
Dec 15, 2025	2.15	2.16	2.12	2.14	2.14	-0.47%	2,405,900