KLSE:SCGBHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.86	2.86	2.83	2.83	2.83	-1.39%	1,585,300
Oct 29, 2026	2.90	2.93	2.86	2.87	2.87	-1.71%	3,782,300
Oct 28, 2026	2.90	2.96	2.89	2.92	2.92	0.69%	4,367,600
Oct 27, 2026	2.90	2.95	2.88	2.90	2.90	-	2,984,500
Oct 26, 2026	2.79	2.90	2.76	2.90	2.90	4.32%	4,675,600
Oct 23, 2026	2.70	2.79	2.69	2.78	2.78	2.21%	4,491,100
Oct 22, 2026	2.80	2.83	2.69	2.72	2.72	-2.86%	5,451,800
Oct 21, 2026	2.78	2.82	2.77	2.80	2.80	1.45%	4,032,900
Oct 20, 2026	2.86	2.88	2.73	2.76	2.76	-3.50%	6,297,100
Oct 19, 2026	2.77	2.89	2.74	2.86	2.86	1.78%	4,174,700
Oct 16, 2026	2.72	2.85	2.72	2.81	2.81	4.07%	5,442,900
Oct 15, 2026	2.77	2.82	2.67	2.70	2.70	-4.93%	11,222,700
Oct 14, 2026	2.89	2.89	2.81	2.84	2.84	-1.05%	1,889,700
Oct 13, 2026	2.85	2.88	2.74	2.87	2.87	0.35%	8,533,000
Oct 12, 2026	2.87	2.90	2.83	2.86	2.86	-	2,573,800
Oct 9, 2026	2.81	2.87	2.81	2.86	2.86	1.06%	4,280,800
Oct 8, 2026	2.89	2.89	2.82	2.83	2.83	-2.08%	5,377,400
Oct 7, 2026	2.91	2.99	2.87	2.89	2.89	-0.69%	7,838,300
Oct 6, 2026	2.90	2.95	2.84	2.91	2.91	0.34%	12,182,000
Oct 5, 2026	2.84	2.93	2.80	2.90	2.90	2.47%	8,900,300
Oct 2, 2026	2.92	2.92	2.79	2.83	2.83	-2.41%	10,369,800
Oct 1, 2026	2.94	2.98	2.88	2.90	2.90	-1.02%	9,071,400
Sep 30, 2026	2.97	3.00	2.89	2.93	2.93	-1.35%	13,097,100
Sep 29, 2026	2.78	2.99	2.76	2.97	2.97	7.61%	24,610,000
Sep 28, 2026	2.88	2.88	2.74	2.76	2.76	-4.17%	15,167,100
Sep 25, 2026	2.59	2.91	2.59	2.88	2.88	11.20%	19,159,400
Sep 24, 2026	2.67	2.74	2.58	2.59	2.59	-3.00%	9,084,200
Sep 23, 2026	2.67	2.69	2.64	2.67	2.67	-	3,980,100
Sep 22, 2026	2.65	2.69	2.60	2.67	2.67	1.14%	7,094,600
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