SCGM Bhd. (7247) Historical Prices

Time Period

Events

MY:7247 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	1,339,200	2.05
Nov 10, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	274,100	0.42
Nov 09, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	0	0.00
Nov 06, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	726,000	1.10
Nov 05, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	1,549,100	2.40
Nov 04, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	193,700	0.29
Nov 03, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	2,778,500	4.17
Nov 02, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	831,800	1.20
Oct 30, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	2,173,900	2.93
Oct 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	939,400	1.27
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	1,560,600	2.16
Oct 27, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	411,200	0.57
Oct 26, 2026	0.36	0.39	0.36	0.37	0.37	+4.23%	751,000	1.05
Oct 23, 2026	0.35	0.36	0.34	0.36	0.36	+4.41%	1,674,100	2.38
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	874,700	1.22
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	+1.52%	1,087,300	1.54
Oct 20, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	170,000	0.24
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	429,300	0.61
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	330,000	0.48
Oct 15, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	540,000	0.78
Oct 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	353,300	0.51
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	919,400	1.36
Oct 12, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	861,100	1.30
Oct 09, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	392,100	0.59
Oct 08, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,333,700	2.06
Oct 07, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	1,140,500	1.80
Oct 06, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	551,100	0.88
Oct 05, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	843,200	1.36
Oct 02, 2026	0.36	0.36	0.36	0.36	0.36	+1.41%	475,300	0.76
Oct 01, 2026	0.36	0.37	0.36	0.36	0.36	+1.43%	594,200	0.97
Sep 30, 2026	0.36	0.36	0.35	0.35	0.35	0.00%	140,300	0.23
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	+1.45%	237,700	0.39
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	537,900	0.89
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	494,100	0.82
Sep 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,146,400	1.91
Sep 23, 2026	0.32	0.37	0.32	0.36	0.36	+14.29%	3,512,200	6.39
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	276,100	0.50
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	122,500	0.22
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	513,000	0.93
Sep 17, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	217,900	0.40
Sep 16, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	250,400	0.46
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	130,000	0.24
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	1,675,200	3.22
Sep 10, 2026	0.32	0.33	0.31	0.32	0.32	-4.55%	1,921,500	3.89
Sep 09, 2026	0.31	0.33	0.31	0.33	0.33	+6.45%	960,100	1.98
Sep 08, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	333,000	0.69
Sep 07, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	188,000	0.39
Sep 04, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	293,300	0.60
Sep 03, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	66,300	0.14

SCGM Bhd. historical prices

SCGM Bhd. (7247) Historical Prices

Become an Expert with TipRanks Premium