KLSE:SCGBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.52	2.56	2.50	2.53	2.53	0.40%	4,386,500
Aug 27, 2026	2.64	2.65	2.52	2.52	2.52	-2.33%	7,897,400
Aug 26, 2026	2.53	2.60	2.53	2.58	2.58	1.98%	2,577,400
Aug 24, 2026	2.60	2.62	2.51	2.53	2.53	-2.69%	7,159,400
Aug 21, 2026	2.54	2.61	2.51	2.60	2.60	1.96%	7,054,400
Aug 20, 2026	2.57	2.58	2.51	2.55	2.55	-0.78%	4,542,100
Aug 19, 2026	2.55	2.58	2.50	2.57	2.57	0.78%	6,329,200
Aug 18, 2026	2.63	2.63	2.55	2.55	2.55	-2.67%	4,279,200
Aug 17, 2026	2.56	2.66	2.51	2.62	2.62	2.34%	11,356,400
Aug 14, 2026	2.58	2.62	2.53	2.56	2.56	-1.16%	3,640,500
Aug 13, 2026	2.60	2.62	2.57	2.59	2.59	0.39%	3,882,000
Aug 12, 2026	2.64	2.68	2.57	2.58	2.58	-1.53%	10,772,000
Aug 11, 2026	2.51	2.63	2.51	2.62	2.62	4.80%	11,274,400
Aug 10, 2026	2.47	2.52	2.45	2.50	2.50	1.21%	6,420,100
Aug 7, 2026	2.50	2.50	2.44	2.47	2.47	-1.20%	2,215,100
Aug 6, 2026	2.40	2.53	2.40	2.50	2.50	4.17%	12,393,600
Aug 5, 2026	2.31	2.43	2.31	2.40	2.40	4.35%	11,065,700
Aug 4, 2026	2.26	2.32	2.26	2.30	2.30	2.22%	4,223,500
Aug 3, 2026	2.29	2.30	2.24	2.25	2.25	-1.75%	2,129,800
Jul 31, 2026	2.26	2.32	2.26	2.29	2.29	1.78%	4,240,200
Jul 30, 2026	2.25	2.28	2.23	2.25	2.25	-0.88%	1,975,500
Jul 29, 2026	2.23	2.29	2.20	2.27	2.27	1.79%	4,059,100
Jul 28, 2026	2.27	2.29	2.23	2.23	2.23	-3.04%	2,462,100
Jul 27, 2026	2.31	2.33	2.27	2.30	2.30	-	983,900
Jul 24, 2026	2.28	2.32	2.26	2.30	2.30	-	3,215,200
Jul 23, 2026	2.32	2.32	2.29	2.30	2.30	-0.86%	1,132,000
Jul 22, 2026	2.33	2.35	2.30	2.32	2.32	0.43%	3,228,600
Jul 21, 2026	2.32	2.35	2.29	2.31	2.31	-	2,232,200
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