Kuala Lumpur - Delayed Quote MYR

SCGM Bhd (7247.KL)

0.6250 +0.0100 (+1.63%)
At close: 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6150 0.6250 0.6100 0.6250 0.6250 307,400
Apr 25, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 185,200
Apr 24, 2024 0.6200 0.6200 0.6150 0.6200 0.6200 140,600
Apr 23, 2024 0.6150 0.6200 0.6050 0.6200 0.6200 241,000
Apr 22, 2024 0.6250 0.6250 0.6050 0.6200 0.6200 340,500
Apr 19, 2024 0.6200 0.6250 0.6150 0.6250 0.6250 152,900
Apr 18, 2024 0.6250 0.6300 0.6250 0.6250 0.6250 111,500
Apr 17, 2024 0.6200 0.6350 0.6200 0.6350 0.6350 64,000
Apr 16, 2024 0.6250 0.6250 0.6200 0.6250 0.6250 138,900
Apr 15, 2024 0.6300 0.6300 0.6250 0.6250 0.6250 520,000
Apr 12, 2024 0.6400 0.6400 0.6300 0.6350 0.6350 151,200
Apr 9, 2024 0.6350 0.6400 0.6350 0.6400 0.6400 118,100
Apr 8, 2024 0.6350 0.6400 0.6350 0.6350 0.6350 353,300
Apr 5, 2024 0.6350 0.6450 0.6300 0.6400 0.6400 538,800
Apr 4, 2024 0.6450 0.6450 0.6350 0.6400 0.6400 483,900
Apr 3, 2024 0.6400 0.6450 0.6400 0.6450 0.6450 353,200
Apr 2, 2024 0.6350 0.6400 0.6300 0.6400 0.6400 196,000
Apr 1, 2024 0.6300 0.6450 0.6300 0.6400 0.6400 175,900
Mar 29, 2024 0.6250 0.6400 0.6250 0.6400 0.6400 123,800
Mar 27, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 180,200
Mar 26, 2024 0.6200 0.6250 0.6200 0.6250 0.6250 241,800
Mar 25, 2024 0.6300 0.6400 0.6200 0.6200 0.6200 411,100
Mar 22, 2024 0.6450 0.6450 0.6300 0.6400 0.6400 308,900
Mar 21, 2024 0.6750 0.6800 0.6350 0.6450 0.6450 2,170,600
Mar 20, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 255,000
Mar 19, 2024 0.6100 0.6100 0.6050 0.6100 0.6100 260,000
Mar 18, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 142,200
Mar 15, 2024 0.6150 0.6150 0.6050 0.6150 0.6150 16,100
Mar 14, 2024 0.6100 0.6150 0.6100 0.6150 0.6150 70,200
Mar 13, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 87,600
Mar 12, 2024 0.6200 0.6250 0.6150 0.6200 0.6200 105,400
Mar 11, 2024 0.6250 0.6250 0.6200 0.6200 0.6200 368,900
Mar 8, 2024 0.6200 0.6250 0.6150 0.6250 0.6250 288,900
Mar 7, 2024 0.5950 0.6200 0.5900 0.6200 0.6200 501,300
Mar 6, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 194,200
Mar 5, 2024 0.5900 0.6000 0.5850 0.6000 0.6000 111,300
Mar 4, 2024 0.5900 0.5950 0.5900 0.5900 0.5900 253,000
Mar 1, 2024 0.6000 0.6150 0.5950 0.5950 0.5950 388,200
Feb 29, 2024 0.6150 0.6150 0.6050 0.6050 0.6050 182,800
Feb 28, 2024 0.6200 0.6200 0.6050 0.6150 0.6150 529,800
Feb 27, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 609,200
Feb 26, 2024 0.6050 0.6200 0.6050 0.6200 0.6200 1,036,100
Feb 23, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 416,900
Feb 22, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 241,800
Feb 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 98,000
Feb 20, 2024 0.6000 0.6050 0.6000 0.6000 0.6000 234,600
Feb 19, 2024 0.6050 0.6050 0.6000 0.6000 0.6000 63,000
Feb 16, 2024 0.6000 0.6050 0.5900 0.6050 0.6050 416,100
Feb 15, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 99,000
Feb 14, 2024 0.5900 0.5950 0.5750 0.5900 0.5900 1,748,300
Feb 13, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 82,200
Feb 9, 2024 0.6000 0.6000 0.5850 0.5950 0.5950 844,200
Feb 8, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 40,100
Feb 7, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 272,100
Feb 6, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 193,800
Feb 5, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 276,600
Feb 2, 2024 0.6050 0.6050 0.5950 0.5950 0.5950 402,100
Jan 31, 2024 0.5900 0.6050 0.5900 0.6050 0.6050 174,300
Jan 30, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 91,000
Jan 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 69,500
Jan 26, 2024 0.5900 0.6000 0.5900 0.5950 0.5950 250,400
Jan 24, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 166,000
Jan 23, 2024 0.5950 0.5950 0.5900 0.5950 0.5950 57,800
Jan 22, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 411,600
Jan 19, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 256,900
Jan 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 692,600
Jan 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 120,800
Jan 16, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 259,300
Jan 15, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 47,600
Jan 12, 2024 0.5900 0.6050 0.5900 0.6050 0.6050 478,600
Jan 11, 2024 0.5850 0.6000 0.5850 0.6000 0.6000 453,900
Jan 10, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 294,700
Jan 9, 2024 0.5750 0.5850 0.5750 0.5800 0.5800 576,200
Jan 8, 2024 0.5750 0.5800 0.5750 0.5800 0.5800 794,200
Jan 5, 2024 0.5850 0.5850 0.5750 0.5800 0.5800 380,600
Jan 4, 2024 0.5800 0.5850 0.5800 0.5850 0.5850 559,300
Jan 3, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 180,500
Jan 2, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 288,800
Dec 29, 2023 0.5800 0.5850 0.5750 0.5850 0.5850 281,000
Dec 28, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 175,700
Dec 27, 2023 0.5750 0.5750 0.5700 0.5750 0.5750 159,500
Dec 26, 2023 0.5700 0.5750 0.5700 0.5750 0.5750 176,700
Dec 22, 2023 0.5750 0.5850 0.5750 0.5750 0.5750 403,500
Dec 21, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 905,900
Dec 20, 2023 0.5600 0.5600 0.5550 0.5600 0.5600 139,300
Dec 19, 2023 0.5550 0.5600 0.5400 0.5600 0.5600 160,800
Dec 18, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 414,800
Dec 15, 2023 0.5450 0.5450 0.5400 0.5450 0.5450 140,800
Dec 14, 2023 0.5350 0.5450 0.5350 0.5450 0.5450 228,200
Dec 13, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 1,933,600
Dec 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 68,200
Dec 11, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 161,000
Dec 8, 2023 0.5350 0.5400 0.5350 0.5400 0.5400 50,000
Dec 7, 2023 0.5350 0.5400 0.5350 0.5400 0.5400 78,000
Dec 6, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 832,800
Dec 5, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 598,800
Dec 4, 2023 0.5400 0.5400 0.5350 0.5400 0.5400 359,900
Dec 1, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 93,700
Nov 30, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 40,000
Nov 29, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 154,000
Nov 28, 2023 0.5400 0.5450 0.5400 0.5400 0.5400 70,100
Nov 27, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 79,000
Nov 24, 2023 0.5300 0.5400 0.5300 0.5350 0.5350 303,000
Nov 23, 2023 0.5300 0.5350 0.5300 0.5300 0.5300 51,200
Nov 22, 2023 0.5350 0.5400 0.5350 0.5350 0.5350 163,300
Nov 21, 2023 0.5400 0.5400 0.5350 0.5400 0.5400 37,700
Nov 20, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 117,000
Nov 17, 2023 0.5300 0.5300 0.5250 0.5300 0.5300 54,000
Nov 16, 2023 0.5300 0.5350 0.5250 0.5350 0.5350 294,200
Nov 15, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 754,200
Nov 14, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 423,600
Nov 10, 2023 0.5350 0.5450 0.5300 0.5350 0.5350 395,600
Nov 9, 2023 0.5400 0.5450 0.5350 0.5350 0.5350 310,000
Nov 8, 2023 0.5450 0.5500 0.5400 0.5400 0.5400 72,900
Nov 7, 2023 0.5450 0.5500 0.5350 0.5500 0.5500 692,900
Nov 6, 2023 0.5450 0.5650 0.5400 0.5450 0.5450 766,700
Nov 3, 2023 0.5450 0.5450 0.5400 0.5450 0.5450 82,900
Nov 2, 2023 0.5400 0.5450 0.5400 0.5450 0.5450 51,000
Nov 1, 2023 0.5450 0.5500 0.5400 0.5400 0.5400 230,500
Oct 31, 2023 0.5400 0.5450 0.5400 0.5450 0.5450 145,700
Oct 30, 2023 0.5400 0.5500 0.5400 0.5450 0.5450 343,000
Oct 27, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 109,800
Oct 26, 2023 0.5450 0.5500 0.5400 0.5400 0.5400 211,000
Oct 25, 2023 0.5500 0.5500 0.5400 0.5450 0.5450 243,800
Oct 24, 2023 0.5500 0.5500 0.5450 0.5500 0.5500 30,100
Oct 23, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 249,800
Oct 20, 2023 0.5550 0.5600 0.5500 0.5550 0.5550 28,900
Oct 19, 2023 0.5500 0.5550 0.5500 0.5550 0.5550 44,000
Oct 18, 2023 0.5500 0.5550 0.5500 0.5500 0.5500 31,500
Oct 17, 2023 0.5500 0.5550 0.5500 0.5500 0.5500 42,000
Oct 16, 2023 0.5500 0.5600 0.5500 0.5550 0.5550 43,800
Oct 13, 2023 0.5500 0.5550 0.5500 0.5500 0.5500 21,100
Oct 12, 2023 0.5500 0.5500 0.5450 0.5500 0.5500 64,300
Oct 11, 2023 0.5550 0.5550 0.5450 0.5500 0.5500 39,600
Oct 10, 2023 0.5550 0.5550 0.5500 0.5500 0.5500 121,800
Oct 9, 2023 0.5600 0.5600 0.5550 0.5550 0.5550 22,000
Oct 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 67,200
Oct 5, 2023 0.5500 0.5600 0.5500 0.5550 0.5550 52,800
Oct 4, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 48,100
Oct 3, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 238,500
Oct 2, 2023 0.5650 0.5650 0.5500 0.5500 0.5500 449,800
Sep 29, 2023 0.5750 0.5750 0.5700 0.5700 0.5700 167,100
Sep 27, 2023 0.5700 0.5750 0.5700 0.5750 0.5750 139,000
Sep 26, 2023 0.5750 0.5800 0.5700 0.5700 0.5700 148,900
Sep 25, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 518,700
Sep 22, 2023 0.5750 0.5800 0.5750 0.5750 0.5750 110,600
Sep 21, 2023 0.5850 0.5850 0.5750 0.5750 0.5750 81,100
Sep 20, 2023 0.5750 0.5850 0.5700 0.5850 0.5850 179,900
Sep 19, 2023 0.5750 0.5800 0.5700 0.5750 0.5750 212,000
Sep 18, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 178,200
Sep 15, 2023 0.5750 0.5800 0.5750 0.5800 0.5800 270,900
Sep 14, 2023 0.5750 0.5800 0.5750 0.5750 0.5750 84,800
Sep 13, 2023 0.5750 0.5800 0.5750 0.5800 0.5800 154,300
Sep 12, 2023 0.5800 0.5800 0.5750 0.5750 0.5750 123,300
Sep 11, 2023 0.5800 0.5850 0.5800 0.5800 0.5800 111,000
Sep 8, 2023 0.5850 0.5850 0.5800 0.5800 0.5800 154,700
Sep 7, 2023 0.5850 0.5900 0.5850 0.5900 0.5900 92,800
Sep 6, 2023 0.5800 0.5850 0.5750 0.5850 0.5850 192,300
Sep 5, 2023 0.5800 0.5850 0.5800 0.5850 0.5850 161,100
Sep 4, 2023 0.5800 0.5900 0.5750 0.5800 0.5800 218,200
Sep 1, 2023 0.5750 0.5850 0.5750 0.5800 0.5800 383,200
Aug 30, 2023 0.5800 0.5800 0.5750 0.5750 0.5750 223,900
Aug 29, 2023 0.5800 0.5800 0.5750 0.5800 0.5800 136,600
Aug 28, 2023 0.5800 0.5850 0.5750 0.5800 0.5800 416,200
Aug 25, 2023 0.5750 0.5800 0.5750 0.5800 0.5800 339,100
Aug 24, 2023 0.5800 0.5850 0.5800 0.5850 0.5850 73,800
Aug 23, 2023 0.5800 0.5850 0.5750 0.5850 0.5850 604,500
Aug 22, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 738,300
Aug 21, 2023 0.5800 0.5800 0.5750 0.5800 0.5800 138,000
Aug 18, 2023 0.5850 0.5900 0.5800 0.5800 0.5800 574,500
Aug 17, 2023 0.5900 0.5900 0.5850 0.5850 0.5850 334,900
Aug 16, 2023 0.5900 0.5900 0.5800 0.5850 0.5850 359,200
Aug 15, 2023 0.5800 0.5850 0.5800 0.5850 0.5850 374,900
Aug 14, 2023 0.5950 0.5950 0.5800 0.5850 0.5850 406,100
Aug 11, 2023 0.6000 0.6000 0.5850 0.5900 0.5900 520,400
Aug 10, 2023 0.5950 0.5950 0.5900 0.5950 0.5950 473,300
Aug 9, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 836,900
Aug 8, 2023 0.5850 0.6150 0.5850 0.6150 0.6150 3,774,100
Aug 7, 2023 0.5800 0.5850 0.5800 0.5850 0.5850 137,200
Aug 4, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 210,600
Aug 3, 2023 0.5850 0.5850 0.5750 0.5750 0.5750 63,900
Aug 2, 2023 0.5700 0.5850 0.5700 0.5850 0.5850 620,000
Aug 1, 2023 0.5700 0.5750 0.5700 0.5700 0.5700 92,500
Jul 31, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 390,300
Jul 28, 2023 0.5800 0.5800 0.5750 0.5750 0.5750 217,000
Jul 27, 2023 0.5850 0.5850 0.5750 0.5800 0.5800 245,600
Jul 26, 2023 0.5900 0.5950 0.5850 0.5850 0.5850 95,800
Jul 25, 2023 0.5850 0.5850 0.5800 0.5850 0.5850 110,400
Jul 24, 2023 0.5750 0.5850 0.5750 0.5850 0.5850 114,000
Jul 21, 2023 0.5800 0.5850 0.5800 0.5800 0.5800 390,300
Jul 20, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 273,300
Jul 18, 2023 0.5900 0.5900 0.5850 0.5850 0.5850 200,200
Jul 17, 2023 0.5850 0.5900 0.5850 0.5850 0.5850 365,400
Jul 14, 2023 0.5800 0.5950 0.5750 0.5800 0.5800 733,300
Jul 13, 2023 0.5750 0.5800 0.5700 0.5750 0.5750 194,400
Jul 12, 2023 0.5800 0.5800 0.5700 0.5750 0.5750 162,000
Jul 11, 2023 0.5800 0.5900 0.5800 0.5800 0.5800 189,100
Jul 10, 2023 0.5700 0.5850 0.5700 0.5750 0.5750 109,800
Jul 7, 2023 0.5750 0.5750 0.5700 0.5700 0.5700 467,700
Jul 6, 2023 0.5900 0.5950 0.5750 0.5750 0.5750 776,600
Jul 5, 2023 0.5900 0.5950 0.5850 0.5900 0.5900 335,500
Jul 4, 2023 0.6050 0.6100 0.5900 0.5950 0.5950 1,193,000
Jul 3, 2023 0.5900 0.6100 0.5900 0.6050 0.6050 769,000
Jun 30, 2023 0.5900 0.5900 0.5850 0.5900 0.5900 167,400
Jun 28, 2023 0.5900 0.5950 0.5800 0.5850 0.5850 314,200
Jun 27, 2023 0.6150 0.6150 0.5900 0.5900 0.5900 973,000
Jun 26, 2023 0.6200 0.6350 0.6150 0.6150 0.6150 2,385,700
Jun 23, 2023 0.5900 0.6250 0.5900 0.6150 0.6150 3,169,600
Jun 22, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 358,000
Jun 21, 2023 0.5900 0.6050 0.5900 0.6000 0.6000 966,200
Jun 20, 2023 0.5800 0.6100 0.5750 0.5900 0.5900 2,612,900
Jun 19, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 280,600
Jun 16, 2023 0.5750 0.5750 0.5700 0.5700 0.5700 349,100
Jun 15, 2023 0.5800 0.5800 0.5700 0.5750 0.5750 562,700
Jun 14, 2023 0.5850 0.5900 0.5800 0.5800 0.5800 404,400
Jun 13, 2023 0.5700 0.5900 0.5700 0.5800 0.5800 441,300
Jun 12, 2023 0.5750 0.5800 0.5700 0.5700 0.5700 230,000
Jun 9, 2023 0.5700 0.5900 0.5700 0.5850 0.5850 283,300
Jun 8, 2023 0.5850 0.5850 0.5700 0.5700 0.5700 285,000
Jun 7, 2023 0.5950 0.6000 0.5700 0.5800 0.5800 944,300
Jun 6, 2023 0.5750 0.6050 0.5750 0.6000 0.6000 3,068,800
Jun 2, 2023 0.5350 0.6000 0.5350 0.5700 0.5700 2,547,900
Jun 1, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 80,700
May 31, 2023 0.5450 0.5550 0.5450 0.5550 0.5550 143,800
May 30, 2023 0.5350 0.5500 0.5350 0.5450 0.5450 85,900
May 29, 2023 0.5450 0.5450 0.5350 0.5450 0.5450 263,300
May 26, 2023 0.5450 0.5500 0.5450 0.5500 0.5500 130,000
May 25, 2023 0.5450 0.5500 0.5450 0.5500 0.5500 107,900
May 24, 2023 0.5500 0.5500 0.5450 0.5450 0.5450 172,000
May 23, 2023 0.5500 0.5550 0.5450 0.5500 0.5500 206,500
May 22, 2023 0.5400 0.5500 0.5400 0.5450 0.5450 215,300
May 19, 2023 0.5450 0.5500 0.5400 0.5400 0.5400 190,000
May 18, 2023 0.5400 0.5450 0.5350 0.5450 0.5450 916,500
May 17, 2023 0.5500 0.5500 0.5450 0.5450 0.5450 311,600
May 16, 2023 0.5500 0.5600 0.5450 0.5500 0.5500 1,078,900
May 15, 2023 0.5450 0.5600 0.5400 0.5450 0.5450 396,600
May 12, 2023 0.5700 0.5700 0.5450 0.5500 0.5500 861,100
May 11, 2023 0.5750 0.5800 0.5650 0.5700 0.5700 561,100
May 10, 2023 0.5400 0.5900 0.5400 0.5750 0.5750 1,374,000
May 9, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 1,905,400
May 8, 2023 0.5900 0.5900 0.5650 0.5650 0.5650 1,341,100
May 5, 2023 0.6000 0.6000 0.5800 0.5850 0.5850 1,193,800
May 3, 2023 0.6200 0.6800 0.5750 0.6000 0.6000 9,073,300
May 2, 2023 0.5250 0.6200 0.5250 0.6100 0.6100 5,039,300
Apr 28, 2023 0.5250 0.5250 0.5150 0.5200 0.5200 505,300
Apr 27, 2023 0.5250 0.5250 0.5200 0.5200 0.5200 250,100
Apr 26, 2023 0.5250 0.5300 0.5200 0.5200 0.5200 126,500

Related Tickers

5436.KL Perusahaan Sadur Timah Malaysia (Perstima) Berhad
2.9100
-1.36%
 
6297.KL Box-Pak (Malaysia) Bhd.
0.8350
0.00%
 
7498.KL Ralco Corporation Berhad
0.7300
0.00%
 
7285.KL Tomypak Holdings Berhad
0.3600
+1.41%
 
8362.KL KYM Holdings Bhd
0.4400
+3.53%
 
9938.KL Bright Packaging Industry Berhad
0.1900
0.00%
 
7131.KL ACME Holdings Berhad
0.1900
+2.70%
 
0228.KL HPP Holdings Berhad
0.3350
+1.52%
 
9148.KL Greater Bay Holdings Berhad
0.6500
0.00%
 
7114.KL D'nonce Technology Bhd.
0.0650
0.00%