Skip to main content
SCGM Bhd (KLSE:SCGM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.465
0.00 (0.00%)
At close: Apr 28, 2026

SCGM Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.470.470.460.470.471.09%52,300
Apr 24, 20260.470.470.460.460.46-1.08%67,500
Apr 23, 20260.460.470.460.470.47-3.12%253,000
Apr 22, 20260.460.480.460.480.484.35%31,700
Apr 21, 20260.460.490.460.460.46-13,200
Apr 20, 20260.470.480.460.460.46-2.13%583,000
Apr 17, 20260.480.480.470.470.47-3,600
Apr 16, 20260.480.480.470.470.47-10,100
Apr 15, 20260.470.470.470.470.47-3.09%5,000
Apr 13, 20260.470.490.470.490.493.19%75,000
Apr 9, 20260.470.470.470.470.471.08%65,000
Apr 7, 20260.470.470.470.470.47-129,200
Apr 6, 20260.470.470.470.470.47-1.06%38,000
Apr 2, 20260.470.470.470.470.47-3,000
Apr 1, 20260.470.470.470.470.47-124,400
Mar 31, 20260.490.490.470.470.47-5.05%289,000
Mar 30, 20260.470.500.470.500.503.13%16,800
Mar 27, 20260.470.480.470.480.48-32,200
Mar 26, 20260.480.480.470.480.48-28,200
Mar 25, 20260.480.480.470.480.48-23,000
Mar 24, 20260.480.480.470.480.48-1.03%251,600
Mar 19, 20260.500.500.490.490.49-1.02%101,000
Mar 18, 20260.490.490.490.490.49-72,000
Mar 17, 20260.490.490.490.490.491.03%28,300
Mar 13, 20260.490.490.490.490.49-10,000
Mar 12, 20260.490.490.490.490.49-111,800
Mar 11, 20260.490.490.490.490.49-3.00%7,000
Mar 10, 20260.490.500.490.500.502.04%56,500
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