SCGM Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.37	0.37	0.36	0.37	0.37	-	2,778,500
Nov 2, 2026	0.37	0.37	0.36	0.37	0.37	-	831,800
Oct 30, 2026	0.37	0.37	0.36	0.37	0.37	-	2,173,900
Oct 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	939,400
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	-	1,560,600
Oct 27, 2026	0.38	0.38	0.37	0.37	0.37	-	411,200
Oct 26, 2026	0.36	0.39	0.36	0.37	0.37	4.23%	751,000
Oct 23, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,674,100
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	874,700
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	1,087,300
Oct 20, 2026	0.34	0.34	0.33	0.33	0.33	-	170,000
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	429,300
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	-	330,000
Oct 15, 2026	0.33	0.33	0.33	0.33	0.33	-	540,000
Oct 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	353,300
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	-	919,400
Oct 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	861,100
Oct 9, 2026	0.34	0.34	0.34	0.34	0.34	-	392,100
Oct 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,333,700
Oct 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	1,140,500
Oct 6, 2026	0.36	0.36	0.36	0.36	0.36	-	551,100
Oct 5, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	843,200
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	475,300
Oct 1, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	594,200
Sep 30, 2026	0.36	0.36	0.35	0.35	0.35	-	140,300
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	237,700
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	537,900
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	494,100
Sep 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,146,400
Sep 23, 2026	0.32	0.37	0.32	0.36	0.36	14.29%	3,512,200
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