Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,055.75
-1.75(-0.04%)
Dow Futures
32,885.00
-18.00(-0.05%)
Nasdaq Futures
12,945.25
-19.75(-0.15%)
Russell 2000 Futures
1,781.90
-2.40(-0.13%)
Crude Oil
72.76
-0.21(-0.29%)
Gold
1,959.60
-7.30(-0.37%)

Advertisement

SCGM Bhd (7247.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.6000

+0.0050

(+0.84%)

As of 09:53AM MYT. Market open.

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.5950	0.6000	0.5950	0.6000	0.6000	137,500
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.6000	0.6000	0.5950	0.5950	0.5950	182,700
Mar 27, 2023	0.6100	0.6150	0.5950	0.6000	0.6000	2,753,100
Mar 24, 2023	0.6050	0.6250	0.6050	0.6100	0.6100	415,100
Mar 23, 2023	0.6000	0.6050	0.5950	0.6050	0.6050	133,400
Mar 22, 2023	0.6000	0.6050	0.5950	0.6000	0.6000	192,400
Mar 21, 2023	0.6050	0.6050	0.6000	0.6050	0.6050	107,500
Mar 20, 2023	0.6100	0.6200	0.6000	0.6000	0.6000	274,400
Mar 17, 2023	0.6000	0.6300	0.5950	0.6100	0.6100	1,224,300
Mar 16, 2023	0.5800	0.5950	0.5700	0.5900	0.5900	556,100
Mar 15, 2023	0.5800	0.5850	0.5800	0.5800	0.5800	115,500
Mar 14, 2023	0.5900	0.5900	0.5750	0.5850	0.5850	159,800
Mar 13, 2023	0.6000	0.6000	0.5850	0.5900	0.5900	826,000
Mar 10, 2023	0.6100	0.6100	0.5950	0.6050	0.6050	395,200
Mar 09, 2023	0.6000	0.6150	0.5950	0.6100	0.6100	609,000
Mar 08, 2023	0.6100	0.6300	0.5950	0.6000	0.6000	1,781,900
Mar 07, 2023	0.6500	0.6550	0.6300	0.6300	0.6300	731,000
Mar 06, 2023	0.6600	0.6600	0.6400	0.6500	0.6500	460,400
Mar 03, 2023	0.6650	0.6700	0.6600	0.6600	0.6600	135,000
Mar 02, 2023	0.6500	0.6650	0.6450	0.6600	0.6600	312,800
Mar 01, 2023	0.6750	0.6750	0.6600	0.6650	0.6650	128,200
Feb 28, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	191,900
Feb 27, 2023	0.6550	0.6750	0.6500	0.6600	0.6600	404,600
Feb 24, 2023	0.6600	0.6650	0.6550	0.6550	0.6550	217,500
Feb 23, 2023	0.6600	0.6650	0.6600	0.6600	0.6600	99,700
Feb 22, 2023	0.6600	0.6700	0.6500	0.6500	0.6500	181,900
Feb 21, 2023	0.6750	0.6750	0.6500	0.6600	0.6600	3,425,200
Feb 20, 2023	0.6850	0.6850	0.6650	0.6700	0.6700	232,500
Feb 17, 2023	0.6750	0.6800	0.6700	0.6750	0.6750	338,300
Feb 16, 2023	0.6800	0.7000	0.6750	0.6800	0.6800	898,800
Feb 15, 2023	0.6900	0.6900	0.6750	0.6800	0.6800	660,600
Feb 14, 2023	0.6650	0.6900	0.6550	0.6900	0.6900	4,062,800
Feb 13, 2023	0.6700	0.6700	0.6400	0.6650	0.6650	4,548,900
Feb 10, 2023	0.6700	0.6850	0.6600	0.6700	0.6700	799,500
Feb 09, 2023	0.6800	0.7000	0.6700	0.6700	0.6700	997,900
Feb 08, 2023	0.7000	0.7050	0.6750	0.6800	0.6800	1,648,700
Feb 07, 2023	0.6950	0.7150	0.6900	0.7000	0.7000	2,427,900
Feb 03, 2023	0.6600	0.7100	0.6600	0.6950	0.6950	3,473,700
Feb 02, 2023	0.7100	0.7100	0.6650	0.6650	0.6650	5,686,800
Jan 31, 2023	0.7050	0.7250	0.7000	0.7100	0.7100	941,400
Jan 30, 2023	0.7200	0.7300	0.7000	0.7100	0.7100	2,192,500
Jan 27, 2023	0.6850	0.7350	0.6850	0.7250	0.7250	6,253,100
Jan 26, 2023	0.5900	0.7200	0.5850	0.6700	0.6700	4,008,900
Jan 25, 2023	0.5800	0.5900	0.5800	0.5850	0.5850	1,057,700
Jan 20, 2023	0.5600	0.5800	0.5600	0.5750	0.5750	989,800
Jan 19, 2023	0.5550	0.5650	0.5500	0.5600	0.5600	460,800
Jan 18, 2023	0.5700	0.5750	0.5550	0.5600	0.5600	1,197,900
Jan 17, 2023	0.5300	0.5750	0.5300	0.5750	0.5750	2,069,300
Jan 16, 2023	0.5450	0.5450	0.5300	0.5350	0.5350	780,500
Jan 13, 2023	0.5600	0.5600	0.5450	0.5450	0.5450	628,700
Jan 12, 2023	0.5500	0.5700	0.5500	0.5600	0.5600	1,450,500
Jan 11, 2023	0.5300	0.5600	0.5300	0.5450	0.5450	1,956,700
Jan 10, 2023	0.5250	0.5350	0.5250	0.5300	0.5300	542,800
Jan 09, 2023	0.5400	0.5400	0.5250	0.5250	0.5250	597,100
Jan 06, 2023	0.5200	0.5400	0.5100	0.5400	0.5400	954,900
Jan 05, 2023	0.5150	0.5250	0.5150	0.5200	0.5200	756,900
Jan 04, 2023	0.5150	0.5150	0.5050	0.5050	0.5050	513,600
Jan 03, 2023	0.5250	0.5250	0.5100	0.5100	0.5100	372,000
Dec 30, 2022	0.5300	0.5350	0.5200	0.5200	0.5200	486,700
Dec 29, 2022	0.5400	0.5450	0.5150	0.5300	0.5300	2,438,700
Dec 28, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	538,200
Dec 27, 2022	0.5150	0.5150	0.5050	0.5100	0.5100	509,200
Dec 23, 2022	0.5300	0.5300	0.5150	0.5150	0.5150	514,300
Dec 22, 2022	0.5350	0.5350	0.5200	0.5200	0.5200	453,100
Dec 21, 2022	0.5350	0.5650	0.5350	0.5400	0.5400	1,442,200
Dec 20, 2022	0.5150	0.5400	0.5100	0.5300	0.5300	2,196,800
Dec 20, 2022	0.36 Dividend
Dec 19, 2022	0.8650	0.8900	0.8500	0.8650	0.5050	2,075,900
Dec 16, 2022	0.8350	0.8750	0.8300	0.8700	0.5079	913,100
Dec 15, 2022	0.8450	0.8450	0.8300	0.8400	0.4904	498,900
Dec 14, 2022	0.8400	0.8450	0.8350	0.8350	0.4875	303,500
Dec 13, 2022	0.8450	0.8500	0.8400	0.8400	0.4904	146,400
Dec 12, 2022	0.8400	0.8550	0.8400	0.8450	0.4933	1,082,600
Dec 09, 2022	0.8200	0.8400	0.8150	0.8350	0.4875	573,000
Dec 08, 2022	0.8400	0.8450	0.8050	0.8150	0.4758	1,254,200
Dec 07, 2022	0.8300	0.8300	0.8150	0.8200	0.4787	649,200
Dec 06, 2022	0.8500	0.8500	0.8300	0.8350	0.4875	381,700
Dec 05, 2022	0.8550	0.8550	0.8350	0.8500	0.4962	423,700
Dec 02, 2022	0.8600	0.8600	0.8500	0.8500	0.4962	383,100
Dec 01, 2022	0.8550	0.8600	0.8400	0.8500	0.4962	1,215,600
Nov 30, 2022	0.8250	0.8700	0.8250	0.8550	0.4992	2,416,300
Nov 29, 2022	0.8000	0.8100	0.8000	0.8100	0.4729	490,500
Nov 25, 2022	0.8050	0.8050	0.7900	0.7950	0.4641	151,200
Nov 24, 2022	0.7850	0.8050	0.7850	0.7950	0.4641	590,000
Nov 23, 2022	0.7850	0.7850	0.7800	0.7850	0.4583	100,800
Nov 22, 2022	0.7800	0.7850	0.7800	0.7850	0.4583	212,400
Nov 21, 2022	0.7850	0.7950	0.7800	0.7800	0.4554	149,700
Nov 17, 2022	0.7800	0.7950	0.7800	0.7950	0.4641	122,300
Nov 16, 2022	0.8000	0.8050	0.7850	0.7950	0.4641	3,314,600
Nov 15, 2022	0.7950	0.8000	0.7800	0.8000	0.4671	337,300
Nov 14, 2022	0.7950	0.8000	0.7900	0.7900	0.4612	282,300
Nov 11, 2022	0.7950	0.8100	0.7900	0.8000	0.4671	184,500
Nov 10, 2022	0.8050	0.8100	0.7900	0.8100	0.4729	246,000
Nov 09, 2022	0.7950	0.8050	0.7950	0.8050	0.4700	147,900
Nov 08, 2022	0.7950	0.8150	0.7950	0.7950	0.4641	270,900
Nov 07, 2022	0.8250	0.8250	0.8000	0.8000	0.4671	586,900
Nov 04, 2022	0.8150	0.8200	0.7950	0.8200	0.4787	170,000
Nov 03, 2022	0.8100	0.8200	0.7950	0.8100	0.4729	245,200
Nov 02, 2022	0.7700	0.8150	0.7700	0.8100	0.4729	601,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,055.75-1.75(-0.04%)

Dow Futures32,885.00-18.00(-0.05%)

Nasdaq Futures12,945.25-19.75(-0.15%)

Russell 2000 Futures1,781.90-2.40(-0.13%)

Crude Oil72.76-0.21(-0.29%)

Gold1,959.60-7.30(-0.37%)

SCGM Bhd (7247.KL)

S&P Futures
4,055.75
-1.75(-0.04%)

Dow Futures
32,885.00
-18.00(-0.05%)

Nasdaq Futures
12,945.25
-19.75(-0.15%)

Russell 2000 Futures
1,781.90
-2.40(-0.13%)

Crude Oil
72.76
-0.21(-0.29%)

Gold
1,959.60
-7.30(-0.37%)