Skip to main content
SCGM Bhd (KLSE:SCGM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.490
-0.005 (-1.01%)
At close: Mar 9, 2026

SCGM Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.490.490.490.49-1.01%51,300
Mar 6, 20260.500.500.500.500.50-57,500
Mar 5, 20260.500.500.500.500.501.02%63,000
Mar 4, 20260.500.500.490.490.49-2.00%83,000
Mar 3, 20260.490.500.490.500.50-84,100
Mar 2, 20260.500.500.500.500.501.01%101,000
Feb 27, 20260.500.500.500.500.50-1.00%2,000
Feb 26, 20260.500.500.500.500.50-1.96%18,500
Feb 25, 20260.500.510.500.510.512.00%83,500
Feb 23, 20260.500.500.500.500.50-91,700
Feb 20, 20260.490.500.490.500.504.17%1,700
Feb 19, 20260.480.480.480.480.48-1,000
Feb 16, 20260.480.480.480.480.48-4.00%12,200
Feb 13, 20260.500.500.500.500.501.01%10,000
Feb 12, 20260.500.500.500.500.50-10,100
Feb 11, 20260.500.550.500.500.503.13%47,900
Feb 10, 20260.480.480.480.480.48-4.00%6,000
Feb 9, 20260.500.500.500.500.50-1,600
Feb 6, 20260.470.500.470.500.506.38%59,500
Feb 5, 20260.470.480.470.470.47-43,000
Feb 4, 20260.470.470.470.470.47-30,200
Feb 3, 20260.470.470.470.470.47-1.05%107,400
Jan 30, 20260.480.480.480.480.481.06%6,100
Jan 29, 20260.480.480.470.470.47-1.05%13,900
Jan 28, 20260.480.480.470.480.48-1.04%167,000
Jan 27, 20260.480.480.480.480.48-14,200
Jan 26, 20260.490.490.480.480.48-2.04%137,300
Jan 23, 20260.490.490.480.490.492.08%17,900
Jan 22, 20260.480.480.480.480.48-4,200
Jan 21, 20260.480.480.480.480.48-2.04%17,000
Jan 20, 20260.480.490.480.490.492.08%24,300
Jan 16, 20260.480.480.480.480.481.05%4,600
Jan 15, 20260.480.480.470.480.48-1.04%249,600
Jan 14, 20260.480.480.480.480.48-13,000
Jan 13, 20260.480.480.480.480.48-88,700
Jan 12, 20260.480.490.480.480.48-1.03%127,600
Jan 9, 20260.490.490.490.490.49-900
Jan 8, 20260.490.490.490.490.49-1.02%143,600
Jan 7, 20260.490.490.490.490.49-2,700
Jan 6, 20260.490.490.490.490.49-6,600
Jan 5, 20260.490.490.490.490.49-321,500
Jan 2, 20260.500.500.490.490.49-2.00%12,000
Dec 31, 20250.490.500.490.500.502.04%5,100
Dec 30, 20250.490.500.490.490.49-24,400
Dec 29, 20250.490.490.490.490.49-2.00%3,000
Dec 26, 20250.500.500.500.500.501.01%485,900
Dec 24, 20250.500.500.500.500.50-6,200
Dec 23, 20250.500.500.500.500.50-34,100
Dec 22, 20250.500.500.500.500.50-1.00%145,000
Dec 19, 20250.500.500.500.500.501.01%51,000
Dec 18, 20250.500.500.500.500.50-1.00%15,000
Dec 17, 20250.500.500.500.500.501.01%135,300
Dec 16, 20250.500.500.500.500.50-1.00%300
Dec 15, 20250.500.500.500.500.50-74,500
Dec 12, 20250.500.510.500.500.50-0.99%110,000
Dec 11, 20250.500.510.500.510.511.00%12,400
Dec 10, 20250.500.500.500.500.50-50,000
Dec 9, 20250.510.510.500.500.50-0.99%350,700
Dec 8, 20250.510.520.510.510.51-31,800
Dec 5, 20250.510.510.510.510.511.00%2,900
Dec 4, 20250.500.510.500.500.50-18,600
Dec 3, 20250.500.500.500.500.50-4,000
Dec 2, 20250.500.510.500.500.50-95,200
Dec 1, 20250.500.500.500.500.50-7,000
Nov 28, 20250.500.500.500.500.50-170,400
Nov 27, 20250.500.500.500.500.50-12,000
Nov 26, 20250.500.500.500.500.50-1.96%56,000
Nov 25, 20250.510.510.510.510.510.99%18,800
Nov 24, 20250.510.510.510.510.51-62,500
Nov 21, 20250.510.510.510.510.51-4.72%209,600
Nov 20, 20250.520.530.510.530.532.91%137,200
Nov 19, 20250.520.520.520.520.52-4.63%52,500
Nov 14, 20250.520.540.520.540.541.89%54,200
Nov 13, 20250.510.530.510.530.531.92%14,100
Nov 12, 20250.520.520.510.520.52-8,500
Nov 11, 20250.520.520.520.520.52-2,100
Nov 10, 20250.510.520.510.520.52-30,100
Nov 7, 20250.510.520.510.520.52-10,300
Nov 6, 20250.520.520.520.520.52-84,900
Nov 5, 20250.520.520.520.520.52-20,500
Nov 4, 20250.510.520.510.520.52-115,000
Nov 3, 20250.520.520.510.520.52-62,300
Oct 31, 20250.510.520.510.520.520.97%39,600
Oct 30, 20250.520.530.510.520.520.98%115,100
Oct 29, 20250.520.530.510.510.51-0.97%307,000
Oct 28, 20250.520.550.520.520.52-3.74%261,400
Oct 27, 20250.530.540.520.540.54-2.73%359,900
Oct 24, 20250.530.550.530.550.55-25,400
Oct 22, 20250.530.550.530.550.55-0.90%91,400
Oct 16, 20250.530.560.530.560.561.83%40,000
Oct 15, 20250.530.550.530.550.55-2.68%33,600
Oct 9, 20250.530.560.530.560.565.66%43,500
Oct 8, 20250.530.540.520.530.53-276,900
Oct 7, 20250.530.530.530.530.53-35,900
Oct 6, 20250.530.530.530.530.53-76,400
Oct 3, 20250.530.530.530.530.53-16,500
Oct 2, 20250.530.540.530.530.53-1.85%44,100
Oct 1, 20250.540.550.540.540.540.93%29,500
Sep 30, 20250.540.540.540.540.54-2,000
Sep 29, 20250.530.540.530.540.540.94%50,000