SCGM Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	-	276,100
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	-	122,500
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-	513,000
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	217,900
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	250,400
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	-	130,000
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	-	1,675,200
Sep 10, 2026	0.32	0.33	0.31	0.32	0.32	-4.55%	1,921,500
Sep 9, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	960,100
Sep 8, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	333,000
Sep 7, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	188,000
Sep 4, 2026	0.32	0.33	0.32	0.32	0.32	-	293,300
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	-	66,300
Sep 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	207,600
Sep 1, 2026	0.33	0.33	0.33	0.33	0.33	-	329,000
Aug 28, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	744,400
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	453,300
Aug 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	363,500
Aug 24, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	530,500
Aug 21, 2026	0.30	0.30	0.29	0.30	0.30	-	169,700
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	64,500
Aug 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	56,000
Aug 18, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	186,900
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	45,600
Aug 14, 2026	0.30	0.31	0.30	0.31	0.31	-	142,000
Aug 13, 2026	0.31	0.31	0.30	0.31	0.31	-	113,400
Aug 12, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,025,800
Aug 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	292,200
Aug 10, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	764,000
Aug 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,892,700
Aug 6, 2026	0.33	0.33	0.30	0.30	0.30	-11.94%	2,361,500
Aug 5, 2026	0.59	0.59	0.58	0.59	0.34	-0.85%	2,503,800
Aug 4, 2026	0.54	0.59	0.54	0.59	0.34	10.28%	5,175,600
Aug 3, 2026	0.53	0.54	0.53	0.54	0.31	0.94%	881,500
Jul 31, 2026	0.53	0.54	0.53	0.53	0.30	-	419,700
Jul 30, 2026	0.53	0.54	0.53	0.53	0.30	-	430,300
Jul 29, 2026	0.53	0.54	0.53	0.53	0.30	-	441,900
Jul 28, 2026	0.54	0.54	0.53	0.53	0.30	-1.85%	783,300
Jul 27, 2026	0.56	0.56	0.54	0.54	0.31	-0.92%	1,933,200
Jul 24, 2026	0.53	0.55	0.53	0.55	0.31	1.87%	194,500
Jul 23, 2026	0.53	0.54	0.53	0.54	0.31	0.94%	100,400
Jul 22, 2026	0.52	0.53	0.52	0.53	0.30	-	67,500
Jul 21, 2026	0.53	0.54	0.53	0.53	0.30	-	22,500
Jul 20, 2026	0.53	0.54	0.50	0.53	0.30	-2.75%	389,800
Jul 17, 2026	0.55	0.55	0.54	0.55	0.31	-1.80%	74,300
Jul 16, 2026	0.55	0.56	0.55	0.56	0.32	1.84%	204,800
Jul 15, 2026	0.54	0.55	0.54	0.55	0.31	0.93%	153,700
Jul 14, 2026	0.55	0.55	0.54	0.54	0.31	-0.92%	424,800
Jul 13, 2026	0.55	0.55	0.55	0.55	0.31	-	276,200
Jul 10, 2026	0.55	0.56	0.55	0.55	0.31	-	196,900