SCGM Bhd Recent Share Price (KLSE:7247)

6 Followers KLSE:7247 - SCGM Bhd SCGM Bhd
Sector: Materials, Industry: Metal & Glass Containers

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2023	MYR	0.535	0.6	0.535	0.57	0.57	+0.03 (+5.56%)	2,547,900
1 Jun 2023	MYR	0.55	0.55	0.54	0.54	0.54	-0.015 (-2.70%)	80,700
31 May 2023	MYR	0.545	0.555	0.545	0.555	0.555	+0.01 (+1.83%)	143,800
30 May 2023	MYR	0.535	0.55	0.535	0.545	0.545	0.0 (0.0%)	130,700
29 May 2023	MYR	0.545	0.545	0.535	0.545	0.545	-0.005 (-0.91%)	263,300
26 May 2023	MYR	0.545	0.55	0.545	0.55	0.55	0.0 (0.0%)	130,000
25 May 2023	MYR	0.545	0.55	0.545	0.55	0.55	+0.005 (+0.92%)	107,900
24 May 2023	MYR	0.55	0.55	0.545	0.545	0.545	-0.005 (-0.91%)	172,000
23 May 2023	MYR	0.55	0.555	0.545	0.55	0.55	+0.005 (+0.92%)	206,500
22 May 2023	MYR	0.54	0.55	0.54	0.545	0.545	+0.005 (+0.93%)	215,300
19 May 2023	MYR	0.545	0.55	0.54	0.54	0.54	-0.005 (-0.92%)	190,000
18 May 2023	MYR	0.54	0.545	0.535	0.545	0.545	0.0 (0.0%)	916,500
17 May 2023	MYR	0.55	0.55	0.545	0.545	0.545	-0.005 (-0.91%)	311,600
16 May 2023	MYR	0.55	0.56	0.545	0.55	0.55	+0.005 (+0.92%)	1,078,900
15 May 2023	MYR	0.545	0.56	0.54	0.545	0.545	-0.005 (-0.91%)	396,600
12 May 2023	MYR	0.57	0.57	0.545	0.55	0.55	-0.02 (-3.51%)	861,100
11 May 2023	MYR	0.575	0.58	0.565	0.57	0.57	-0.005 (-0.87%)	561,100
10 May 2023	MYR	0.54	0.59	0.54	0.575	0.575	+0.035 (+6.48%)	1,374,000
9 May 2023	MYR	0.56	0.56	0.54	0.54	0.54	-0.025 (-4.42%)	1,905,400
8 May 2023	MYR	0.59	0.59	0.565	0.565	0.565	-0.02 (-3.42%)	1,341,100
5 May 2023	MYR	0.6	0.6	0.58	0.585	0.585	-0.015 (-2.50%)	1,193,800
3 May 2023	MYR	0.62	0.68	0.575	0.6	0.6	-0.01 (-1.64%)	9,073,300
2 May 2023	MYR	0.525	0.62	0.525	0.61	0.61	+0.09 (+17.31%)	5,039,300
28 Apr 2023	MYR	0.525	0.525	0.515	0.52	0.52	0.0 (0.0%)	505,300
27 Apr 2023	MYR	0.525	0.525	0.52	0.52	0.52	0.0 (0.0%)	250,100
26 Apr 2023	MYR	0.525	0.53	0.52	0.52	0.52	0.0 (0.0%)	126,500
25 Apr 2023	MYR	0.525	0.53	0.52	0.52	0.52	-0.005 (-0.95%)	455,500
20 Apr 2023	MYR	0.545	0.545	0.525	0.525	0.525	-0.01 (-1.87%)	1,292,700
19 Apr 2023	MYR	0.54	0.54	0.535	0.535	0.535	-0.005 (-0.93%)	482,000
18 Apr 2023	MYR	0.545	0.55	0.54	0.54	0.54	0.0 (0.0%)	502,100

First
7
8
9
10
11
Last