Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SCGM Bhd (7247.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.5000-0.0500 (-1.96%)
At close: 4:56PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20212.50002.54002.44002.50002.5000681,100
Nov 25, 20212.56002.56002.50002.55002.5500447,600
Nov 24, 20212.54002.57002.49002.56002.5600623,600
Nov 23, 20212.53002.56002.53002.56002.5600289,000
Nov 22, 20212.60002.61002.46002.53002.53002,937,900
Nov 19, 20212.56002.59002.54002.58002.5800424,400
Nov 18, 20212.58002.62002.53002.56002.5600867,800
Nov 17, 20212.70002.72002.57002.57002.57002,081,900
Nov 16, 20212.80002.80002.70002.70002.7000766,700
Nov 15, 20212.76002.83002.75002.80002.80003,001,100
Nov 12, 20212.67002.75002.64002.73002.73001,641,100
Nov 11, 20212.73002.73002.63002.66002.6600465,200
Nov 10, 20212.67002.74002.67002.71002.71001,362,700
Nov 09, 20212.62002.68002.60002.66002.6600811,400
Nov 08, 20212.65002.72002.62002.62002.6200583,500
Nov 05, 20212.72002.72002.66002.68002.6800495,000
Nov 03, 20212.70002.77002.70002.71002.71001,536,800
Nov 02, 20212.57002.71002.56002.70002.70003,043,200
Nov 01, 20212.61002.65002.54002.58002.5800863,500
Oct 29, 20212.51002.61002.51002.61002.61001,419,300
Oct 28, 20212.50002.54002.49002.54002.5400383,500
Oct 27, 20212.54002.54002.50002.51002.5100309,600
Oct 26, 20212.58002.58002.54002.54002.5400283,000
Oct 25, 20212.55002.62002.55002.58002.58001,596,300
Oct 22, 20212.47002.57002.46002.54002.54001,376,500
Oct 21, 20212.52002.53002.44002.44002.4400314,600
Oct 20, 20212.54002.54002.40002.52002.5200392,300
Oct 18, 20212.42002.55002.42002.54002.54001,286,600
Oct 15, 20212.42002.42002.36002.40002.4000186,800
Oct 14, 20212.38002.40002.35002.40002.4000147,200
Oct 13, 20212.39002.39002.36002.37002.3700918,800
Oct 12, 20212.43002.44002.40002.42002.420095,800
Oct 12, 20210.02 Dividend
Oct 11, 20212.41002.44002.39002.43002.4100211,800
Oct 08, 20212.45002.46002.41002.42002.4001275,000
Oct 07, 20212.43002.45002.42002.45002.4298162,600
Oct 06, 20212.48002.49002.41002.41002.3902268,600
Oct 05, 20212.36002.48002.36002.45002.4298605,800
Oct 04, 20212.40002.43002.37002.38002.3604225,900
Oct 01, 20212.42002.43002.38002.40002.3802408,700
Sep 30, 20212.45002.46002.40002.44002.4199567,300
Sep 29, 20212.48002.48002.40002.44002.4199883,000
Sep 28, 20212.59002.59002.48002.51002.4893515,800
Sep 27, 20212.56002.60002.56002.58002.55881,065,500
Sep 24, 20212.45002.56002.42002.53002.50921,433,800
Sep 23, 20212.44002.44002.40002.44002.4199132,300
Sep 22, 20212.43002.45002.38002.44002.4199105,900
Sep 21, 20212.39002.44002.36002.42002.4001180,700
Sep 20, 20212.41002.44002.37002.43002.4100239,000
Sep 17, 20212.45002.47002.42002.43002.4100118,100
Sep 15, 20212.42002.46002.42002.44002.419961,100
Sep 14, 20212.47002.48002.40002.46002.4398165,500
Sep 13, 20212.46002.47002.42002.47002.4497248,300
Sep 10, 20212.39002.47002.39002.47002.4497313,700
Sep 09, 20212.42002.44002.38002.43002.4100162,900
Sep 08, 20212.40002.42002.36002.42002.4001262,800
Sep 07, 20212.40002.45002.39002.42002.4001146,200
Sep 06, 20212.44002.48002.38002.39002.3703667,400
Sep 03, 20212.48002.54002.43002.45002.4298837,100
Sep 02, 20212.50002.54002.45002.49002.4695449,800
Sep 01, 20212.46002.54002.46002.50002.4794412,400
Aug 30, 20212.45002.46002.42002.45002.4298155,600
Aug 27, 20212.42002.43002.41002.42002.400186,000
Aug 26, 20212.43002.45002.40002.44002.4199199,000
Aug 25, 20212.47002.47002.40002.42002.4001232,300
Aug 24, 20212.42002.48002.40002.45002.4298519,200
Aug 23, 20212.32002.41002.32002.40002.3802342,300
Aug 20, 20212.28002.32002.28002.32002.300983,500
Aug 19, 20212.34002.34002.29002.30002.281129,600
Aug 18, 20212.32002.35002.32002.34002.320792,000
Aug 17, 20212.30002.37002.29002.36002.3406112,800
Aug 16, 20212.25002.32002.25002.30002.281181,900
Aug 13, 20212.29002.34002.29002.34002.3207381,500
Aug 12, 20212.30002.31002.29002.30002.281145,800
Aug 11, 20212.28002.30002.26002.28002.2612875,200
Aug 09, 20212.30002.30002.26002.28002.2612608,000
Aug 06, 20212.31002.32002.27002.30002.2811116,300
Aug 05, 20212.31002.32002.31002.32002.3009185,900
Aug 04, 20212.32002.32002.26002.30002.281193,500
Aug 03, 20212.25002.33002.23002.33002.3108271,900
Aug 02, 20212.31002.31002.22002.26002.2414605,100
Jul 30, 20212.34002.37002.30002.32002.3009978,400
Jul 29, 20212.36002.37002.36002.36002.3406293,600
Jul 28, 20212.37002.38002.35002.37002.3505148,700
Jul 27, 20212.36002.40002.35002.40002.3802311,700
Jul 26, 20212.43002.43002.36002.37002.3505322,900
Jul 23, 20212.40002.43002.38002.43002.4100517,300
Jul 22, 20212.41002.42002.37002.40002.3802398,600
Jul 21, 20212.46002.46002.39002.42002.4001349,500
Jul 19, 20212.47002.47002.42002.46002.4398328,100
Jul 16, 20212.43002.47002.43002.47002.4497423,900
Jul 15, 20212.40002.44002.39002.44002.4199390,400
Jul 14, 20212.41002.41002.37002.41002.3902244,300
Jul 13, 20212.37002.42002.36002.41002.3902377,800
Jul 12, 20212.41002.42002.35002.40002.3802495,400
Jul 12, 20210.017 Dividend
Jul 09, 20212.34002.44002.34002.43002.3931544,600
Jul 08, 20212.45002.46002.33002.35002.31441,646,800
Jul 07, 20212.49002.49002.46002.48002.4424443,500
Jul 06, 20212.50002.53002.47002.50002.4621650,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement