KLSE:SCGBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.55	2.66	2.55	2.64	2.64	3.53%	7,023,100
Sep 18, 2026	2.53	2.59	2.52	2.55	2.55	1.27%	3,838,600
Sep 17, 2026	2.50	2.58	2.48	2.53	2.52	1.20%	3,356,200
Sep 15, 2026	2.62	2.67	2.49	2.50	2.49	-4.58%	4,960,900
Sep 14, 2026	2.59	2.66	2.57	2.62	2.61	0.77%	8,334,700
Sep 11, 2026	2.69	2.71	2.59	2.60	2.59	-3.70%	7,763,100
Sep 10, 2026	2.73	2.74	2.67	2.70	2.69	-1.10%	4,494,000
Sep 9, 2026	2.72	2.79	2.68	2.73	2.72	-	11,628,400
Sep 8, 2026	2.57	2.74	2.57	2.73	2.72	6.64%	15,699,200
Sep 7, 2026	2.55	2.58	2.51	2.56	2.55	0.39%	2,343,600
Sep 4, 2026	2.56	2.62	2.55	2.55	2.54	-	6,954,700
Sep 3, 2026	2.47	2.55	2.45	2.55	2.54	3.24%	6,539,700
Sep 2, 2026	2.46	2.49	2.37	2.47	2.46	0.41%	6,808,900
Sep 1, 2026	2.54	2.54	2.45	2.46	2.45	-2.77%	6,048,300
Aug 28, 2026	2.52	2.56	2.50	2.53	2.52	0.40%	4,386,500
Aug 27, 2026	2.64	2.65	2.52	2.52	2.51	-2.33%	7,897,400
Aug 26, 2026	2.53	2.60	2.53	2.58	2.57	1.98%	2,577,400
Aug 24, 2026	2.60	2.62	2.51	2.53	2.52	-2.69%	7,159,400
Aug 21, 2026	2.54	2.61	2.51	2.60	2.59	1.96%	7,054,400
Aug 20, 2026	2.57	2.58	2.51	2.55	2.54	-0.78%	4,542,100
Aug 19, 2026	2.55	2.58	2.50	2.57	2.56	0.78%	6,329,200
Aug 18, 2026	2.63	2.63	2.55	2.55	2.54	-2.67%	4,279,200
Aug 17, 2026	2.56	2.66	2.51	2.62	2.61	2.34%	11,356,400
Aug 14, 2026	2.58	2.62	2.53	2.56	2.55	-1.16%	3,640,500
Aug 13, 2026	2.60	2.62	2.57	2.59	2.58	0.39%	3,882,000
Aug 12, 2026	2.64	2.68	2.57	2.58	2.57	-1.53%	10,772,000
Aug 11, 2026	2.51	2.63	2.51	2.62	2.61	4.80%	11,274,400
Aug 10, 2026	2.47	2.52	2.45	2.50	2.49	1.21%	6,420,100
Aug 7, 2026	2.50	2.50	2.44	2.47	2.46	-1.20%	2,215,100
Aug 6, 2026	2.40	2.53	2.40	2.50	2.49	4.17%	12,393,600
Aug 5, 2026	2.31	2.43	2.31	2.40	2.39	4.35%	11,065,700
Aug 4, 2026	2.26	2.32	2.26	2.30	2.29	2.22%	4,223,500
Aug 3, 2026	2.29	2.30	2.24	2.25	2.24	-1.75%	2,129,800
Jul 31, 2026	2.26	2.32	2.26	2.29	2.28	1.78%	4,240,200
Jul 30, 2026	2.25	2.28	2.23	2.25	2.24	-0.88%	1,975,500
Jul 29, 2026	2.23	2.29	2.20	2.27	2.26	1.79%	4,059,100
Jul 28, 2026	2.27	2.29	2.23	2.23	2.22	-3.04%	2,462,100
Jul 27, 2026	2.31	2.33	2.27	2.30	2.29	-	983,900
Jul 24, 2026	2.28	2.32	2.26	2.30	2.29	-	3,215,200
Jul 23, 2026	2.32	2.32	2.29	2.30	2.29	-0.86%	1,132,000
Jul 22, 2026	2.33	2.35	2.30	2.32	2.31	0.43%	3,228,600
Jul 21, 2026	2.32	2.35	2.29	2.31	2.30	-	2,232,200
Jul 20, 2026	2.23	2.34	2.22	2.31	2.30	3.59%	4,876,400
Jul 17, 2026	2.29	2.30	2.22	2.23	2.22	-3.04%	2,927,300
Jul 16, 2026	2.34	2.34	2.29	2.30	2.29	-1.71%	1,540,200
Jul 15, 2026	2.28	2.34	2.27	2.34	2.33	2.63%	2,860,500
Jul 14, 2026	2.29	2.29	2.22	2.28	2.27	-0.44%	2,792,400
Jul 13, 2026	2.30	2.32	2.27	2.29	2.28	-0.43%	2,264,600
Jul 10, 2026	2.36	2.37	2.30	2.30	2.29	-1.71%	1,159,800
Jul 9, 2026	2.33	2.37	2.31	2.34	2.33	1.66%	2,496,700