KLSE:SCGBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.23	2.34	2.22	2.31	2.31	3.59%	4,876,400
Jul 17, 2026	2.29	2.30	2.22	2.23	2.23	-3.04%	2,927,300
Jul 16, 2026	2.34	2.34	2.29	2.30	2.30	-1.71%	1,540,200
Jul 15, 2026	2.28	2.34	2.27	2.34	2.34	2.63%	2,860,500
Jul 14, 2026	2.29	2.29	2.22	2.28	2.28	-0.44%	2,792,400
Jul 13, 2026	2.30	2.32	2.27	2.29	2.29	-0.43%	2,264,600
Jul 10, 2026	2.36	2.37	2.30	2.30	2.30	-1.71%	1,159,800
Jul 9, 2026	2.33	2.37	2.31	2.34	2.34	1.66%	2,496,700
Jul 8, 2026	2.32	2.40	2.32	2.32	2.30	-	4,401,600
Jul 7, 2026	2.40	2.45	2.32	2.32	2.30	-4.53%	4,406,300
Jul 6, 2026	2.43	2.43	2.36	2.43	2.41	0.83%	2,896,300
Jul 3, 2026	2.37	2.43	2.36	2.41	2.39	2.99%	6,940,800
Jul 2, 2026	2.36	2.38	2.32	2.34	2.32	-0.85%	2,738,100
Jul 1, 2026	2.37	2.42	2.35	2.36	2.34	-0.42%	4,368,600
Jun 30, 2026	2.35	2.41	2.33	2.37	2.35	0.85%	6,701,300
Jun 29, 2026	2.22	2.39	2.22	2.35	2.33	5.86%	10,084,500
Jun 26, 2026	2.24	2.27	2.21	2.22	2.20	-1.77%	2,369,600
Jun 25, 2026	2.26	2.35	2.25	2.26	2.24	0.89%	11,438,300
Jun 24, 2026	2.16	2.25	2.15	2.24	2.22	4.19%	4,617,900
Jun 23, 2026	2.23	2.25	2.14	2.15	2.13	-3.59%	4,144,100
Jun 22, 2026	2.28	2.28	2.21	2.23	2.21	-1.33%	3,537,100
Jun 19, 2026	2.25	2.30	2.19	2.26	2.24	0.89%	7,398,600
Jun 18, 2026	2.22	2.28	2.21	2.24	2.22	-0.44%	2,799,600
Jun 16, 2026	2.29	2.35	2.21	2.25	2.23	-1.32%	11,038,800
Jun 15, 2026	2.14	2.29	2.14	2.28	2.26	8.06%	16,607,800
Jun 12, 2026	2.12	2.14	2.09	2.11	2.09	0.96%	5,551,500
Jun 11, 2026	2.01	2.10	2.00	2.09	2.07	1.46%	4,141,800
Jun 10, 2026	2.15	2.18	2.05	2.06	2.04	-5.50%	8,349,300
Jun 9, 2026	2.20	2.25	2.15	2.18	2.16	-	9,180,200
Jun 8, 2026	2.25	2.27	2.16	2.18	2.16	-5.63%	9,709,600
Jun 5, 2026	2.11	2.31	2.07	2.31	2.29	10.00%	18,949,700
Jun 4, 2026	2.07	2.12	2.04	2.10	2.08	1.45%	7,171,000
Jun 3, 2026	2.07	2.10	2.03	2.07	2.05	-	4,120,400
May 29, 2026	2.12	2.15	2.06	2.07	2.05	-2.36%	6,475,600
May 28, 2026	2.05	2.17	2.04	2.12	2.10	2.91%	11,535,900
May 26, 2026	2.08	2.09	2.03	2.06	2.04	-0.48%	2,413,600
May 25, 2026	2.06	2.10	2.04	2.07	2.05	0.49%	4,490,900
May 22, 2026	1.97	2.07	1.95	2.06	2.04	5.10%	3,624,400
May 21, 2026	1.97	2.01	1.96	1.96	1.94	-0.51%	3,064,900
May 20, 2026	1.99	1.99	1.95	1.97	1.95	-1.01%	1,440,600
May 19, 2026	1.96	2.00	1.94	1.99	1.97	1.53%	5,323,100
May 18, 2026	1.98	1.98	1.93	1.96	1.94	-1.51%	3,341,000
May 15, 2026	1.98	2.00	1.94	1.99	1.97	-	3,646,700
May 14, 2026	2.02	2.05	1.97	1.99	1.97	-1.00%	5,405,600
May 13, 2026	1.96	2.01	1.94	2.01	1.99	2.55%	3,761,400
May 12, 2026	2.00	2.00	1.94	1.96	1.94	-2.00%	2,943,100
May 11, 2026	2.03	2.04	1.97	2.00	1.98	-1.48%	3,827,500
May 8, 2026	2.03	2.05	1.97	2.03	2.01	-0.49%	2,399,600
May 7, 2026	2.03	2.05	2.00	2.04	2.02	1.49%	5,674,800
May 6, 2026	1.94	2.01	1.94	2.01	1.99	4.15%	4,456,400