Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

SCGM Bhd (7247.KL)

Compare

0.5750

-0.0100

(-1.71%)

At close: 4:50:01 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.5850	0.5850	0.5750	0.5750	0.5750	356,600
Feb 21, 2025	0.5850	0.5850	0.5800	0.5850	0.5850	130,800
Feb 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	199,800
Feb 19, 2025	0.5800	0.5900	0.5800	0.5900	0.5900	151,700
Feb 18, 2025	0.5850	0.5850	0.5800	0.5800	0.5800	197,500
Feb 17, 2025	0.5850	0.5900	0.5850	0.5900	0.5900	83,700
Feb 14, 2025	0.5850	0.5900	0.5850	0.5850	0.5850	106,500
Feb 13, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	100,000
Feb 12, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	9,000
Feb 10, 2025	0.5850	0.5950	0.5850	0.5950	0.5950	20,200
Feb 7, 2025	0.6000	0.6000	0.5900	0.5900	0.5900	55,900
Feb 6, 2025	0.5950	0.6000	0.5900	0.6000	0.6000	15,000
Feb 5, 2025	0.5900	0.6000	0.5850	0.6000	0.6000	56,200
Feb 4, 2025	0.5950	0.6000	0.5900	0.5950	0.5950	20,100
Feb 3, 2025	0.5850	0.5950	0.5850	0.5950	0.5950	178,800
Jan 31, 2025	0.5900	0.5900	0.5850	0.5850	0.5850	77,900
Jan 28, 2025	0.5900	0.5950	0.5800	0.5950	0.5950	287,100
Jan 27, 2025	0.6100	0.6100	0.5950	0.5950	0.5950	285,200
Jan 24, 2025	0.5950	0.6100	0.5950	0.6100	0.6100	174,400
Jan 23, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	81,000
Jan 22, 2025	0.6050	0.6050	0.6000	0.6000	0.6000	150,800
Jan 21, 2025	0.6100	0.6100	0.6050	0.6100	0.6100	36,700
Jan 20, 2025	0.6150	0.6150	0.6000	0.6000	0.6000	85,500
Jan 17, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	62,000
Jan 16, 2025	0.6000	0.6200	0.5900	0.6200	0.6200	437,100
Jan 15, 2025	0.6100	0.6100	0.5950	0.6000	0.6000	332,100
Jan 14, 2025	0.6150	0.6150	0.6100	0.6100	0.6100	112,800
Jan 13, 2025	0.6200	0.6200	0.6100	0.6150	0.6150	283,300
Jan 10, 2025	0.6050	0.6200	0.6050	0.6150	0.6150	421,600
Jan 9, 2025	0.6100	0.6100	0.6000	0.6050	0.6050	369,900
Jan 8, 2025	0.6100	0.6100	0.6050	0.6100	0.6100	236,100
Jan 7, 2025	0.6150	0.6150	0.6050	0.6150	0.6150	245,900
Jan 6, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	164,100
Jan 3, 2025	0.6250	0.6250	0.6150	0.6200	0.6200	788,500
Jan 2, 2025	0.6350	0.6400	0.6300	0.6300	0.6300	137,900
Dec 31, 2024	0.6450	0.6450	0.6300	0.6350	0.6350	742,400
Dec 30, 2024	0.7100	0.7100	0.6450	0.6500	0.6500	5,349,200
Dec 27, 2024	0.6900	0.6950	0.6850	0.6900	0.6900	421,000
Dec 26, 2024	0.6850	0.6950	0.6800	0.6950	0.6950	290,800
Dec 24, 2024	0.6700	0.6850	0.6700	0.6850	0.6850	181,500
Dec 23, 2024	0.6750	0.6850	0.6700	0.6700	0.6700	202,400
Dec 20, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	223,800
Dec 19, 2024	0.6700	0.6950	0.6700	0.6950	0.6950	261,700
Dec 18, 2024	0.6700	0.6750	0.6650	0.6750	0.6750	167,200
Dec 17, 2024	0.6650	0.6700	0.6650	0.6700	0.6700	182,600
Dec 16, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	284,500
Dec 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	80,200
Dec 12, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	92,300
Dec 11, 2024	0.6850	0.6850	0.6550	0.6700	0.6700	32,200
Dec 10, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	30,000
Dec 9, 2024	0.6800	0.6850	0.6750	0.6850	0.6850	40,600
Dec 6, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	415,800
Dec 5, 2024	0.6450	0.6700	0.6450	0.6700	0.6700	259,100
Dec 4, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	100,000
Dec 3, 2024	0.6350	0.6400	0.6300	0.6400	0.6400	257,900
Dec 2, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	62,300
Nov 29, 2024	0.6300	0.6300	0.6250	0.6300	0.6300	84,400
Nov 28, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	45,000
Nov 27, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	162,500
Nov 26, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	47,000
Nov 25, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	94,000
Nov 22, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	74,600
Nov 21, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	10,000
Nov 20, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	114,700
Nov 19, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	6,100
Nov 18, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	7,100
Nov 15, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	13,500
Nov 14, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	53,500
Nov 13, 2024	0.6150	0.6300	0.6150	0.6150	0.6150	50,400
Nov 12, 2024	0.6100	0.6200	0.6100	0.6150	0.6150	164,100
Nov 11, 2024	0.6150	0.6200	0.6100	0.6100	0.6100	105,100
Nov 8, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	23,600
Nov 7, 2024	0.6150	0.6200	0.6150	0.6200	0.6200	95,400
Nov 6, 2024	0.6150	0.6200	0.6150	0.6150	0.6150	21,800
Nov 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Nov 4, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	52,200
Nov 1, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	300
Oct 30, 2024	0.6150	0.6150	0.6050	0.6100	0.6100	226,900
Oct 29, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Oct 28, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	13,500
Oct 25, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	112,500
Oct 24, 2024	0.6150	0.6150	0.6100	0.6150	0.6150	62,000
Oct 23, 2024	0.6050	0.6150	0.6050	0.6150	0.6150	136,400
Oct 22, 2024	0.6050	0.6150	0.6050	0.6150	0.6150	30,500
Oct 21, 2024	0.6150	0.6150	0.6050	0.6050	0.6050	236,300
Oct 18, 2024	0.6200	0.6200	0.6100	0.6150	0.6150	46,200
Oct 17, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	75,100
Oct 16, 2024	0.6150	0.6150	0.6050	0.6100	0.6100	165,000
Oct 15, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	102,500
Oct 14, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	56,900
Oct 11, 2024	0.6150	0.6250	0.6150	0.6200	0.6200	34,000
Oct 10, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	191,000
Oct 9, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	126,600
Oct 8, 2024	0.6250	0.6250	0.6100	0.6150	0.6150	155,500
Oct 7, 2024	0.6250	0.6300	0.6250	0.6250	0.6250	30,000
Oct 4, 2024	0.6350	0.6350	0.6250	0.6250	0.6250	112,400
Oct 3, 2024	0.6450	0.6450	0.6250	0.6250	0.6250	118,200
Oct 2, 2024	0.6500	0.6500	0.6450	0.6500	0.6500	88,100
Oct 1, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	22,100
Sep 30, 2024	0.6600	0.6750	0.6500	0.6500	0.6500	58,700
Sep 27, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	216,700
Sep 26, 2024	0.6300	0.6350	0.6300	0.6350	0.6350	82,800
Sep 25, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	2,900
Sep 24, 2024	0.6450	0.6450	0.6350	0.6400	0.6400	73,200
Sep 23, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	18,900
Sep 20, 2024	0.6450	0.6450	0.6300	0.6300	0.6300	56,600
Sep 19, 2024	0.6600	0.6600	0.6450	0.6450	0.6450	7,100
Sep 18, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	31,000
Sep 17, 2024	0.6600	0.6600	0.6450	0.6450	0.6450	17,200
Sep 13, 2024	0.6450	0.6600	0.6450	0.6600	0.6600	93,700
Sep 12, 2024	0.6400	0.6500	0.6400	0.6450	0.6450	43,700
Sep 11, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	32,500
Sep 10, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	35,000
Sep 9, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	90,100
Sep 6, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	50,800
Sep 5, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	23,000
Sep 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	44,300
Sep 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	6,600
Sep 2, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	26,800
Aug 30, 2024	0.6250	0.6350	0.6100	0.6350	0.6350	492,700
Aug 29, 2024	0.6350	0.6350	0.6150	0.6200	0.6200	266,000
Aug 28, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	20,500
Aug 27, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	518,400
Aug 26, 2024	0.6600	0.6750	0.6450	0.6500	0.6500	241,200
Aug 23, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	106,700
Aug 22, 2024	0.6800	0.6800	0.6650	0.6700	0.6700	213,200
Aug 21, 2024	0.6800	0.6800	0.6750	0.6800	0.6800	61,900
Aug 20, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	175,300
Aug 19, 2024	0.6700	0.6700	0.6550	0.6700	0.6700	150,800
Aug 16, 2024	0.6750	0.6750	0.6700	0.6700	0.6700	22,900
Aug 15, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	128,700
Aug 14, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	90,400
Aug 13, 2024	0.6650	0.6650	0.6550	0.6600	0.6600	53,200
Aug 12, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	52,500
Aug 9, 2024	0.6600	0.6900	0.6500	0.6900	0.6900	197,200
Aug 8, 2024	0.6500	0.6550	0.6450	0.6450	0.6450	515,000
Aug 7, 2024	0.6650	0.6700	0.6550	0.6550	0.6550	125,500
Aug 6, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	171,400
Aug 5, 2024	0.6800	0.6800	0.6200	0.6350	0.6350	617,500
Aug 2, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	143,700
Aug 1, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	101,200
Jul 31, 2024	0.7150	0.7150	0.7000	0.7100	0.7100	41,300
Jul 30, 2024	0.7150	0.7150	0.7000	0.7100	0.7100	185,400
Jul 29, 2024	0.7200	0.7200	0.7100	0.7150	0.7150	233,000
Jul 26, 2024	0.7150	0.7200	0.7150	0.7150	0.7150	401,900
Jul 25, 2024	0.7200	0.7200	0.7150	0.7200	0.7200	185,900
Jul 24, 2024	0.7150	0.7250	0.7150	0.7250	0.7250	86,800
Jul 23, 2024	0.7250	0.7250	0.7150	0.7200	0.7200	101,000
Jul 22, 2024	0.7150	0.7200	0.7100	0.7200	0.7200	170,900
Jul 19, 2024	0.7050	0.7200	0.7050	0.7200	0.7200	54,600
Jul 18, 2024	0.7050	0.7300	0.7050	0.7150	0.7150	1,945,500
Jul 17, 2024	0.7100	0.7100	0.7050	0.7100	0.7100	199,200
Jul 16, 2024	0.7100	0.7100	0.7050	0.7100	0.7100	42,700
Jul 15, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	65,900
Jul 12, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	67,700
Jul 11, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	95,300
Jul 10, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	178,800
Jul 9, 2024	0.7300	0.7400	0.7150	0.7250	0.7250	808,600
Jul 5, 2024	0.6750	0.7250	0.6750	0.7200	0.7200	998,000
Jul 4, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	271,700
Jul 3, 2024	0.6850	0.6850	0.6700	0.6750	0.6750	232,800
Jul 2, 2024	0.6750	0.6800	0.6750	0.6750	0.6750	133,600
Jul 1, 2024	0.6700	0.6800	0.6700	0.6750	0.6750	62,600
Jun 28, 2024	0.6650	0.6700	0.6550	0.6700	0.6700	264,200
Jun 27, 2024	0.6650	0.6700	0.6650	0.6650	0.6650	82,300
Jun 26, 2024	0.6600	0.6850	0.6600	0.6650	0.6650	209,800
Jun 25, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	10,000
Jun 24, 2024	0.6650	0.6750	0.6650	0.6750	0.6750	61,600
Jun 21, 2024	0.6700	0.6700	0.6600	0.6650	0.6650	103,700
Jun 20, 2024	0.6800	0.6800	0.6650	0.6700	0.6700	169,200
Jun 19, 2024	0.6750	0.6900	0.6750	0.6750	0.6750	84,600
Jun 18, 2024	0.6800	0.6950	0.6800	0.6800	0.6800	191,500
Jun 14, 2024	0.6900	0.6950	0.6750	0.6800	0.6800	848,600
Jun 13, 2024	0.6900	0.7000	0.6700	0.6850	0.6850	217,400
Jun 12, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	412,000
Jun 11, 2024	0.6750	0.6850	0.6750	0.6800	0.6800	252,700
Jun 10, 2024	0.6650	0.6750	0.6650	0.6750	0.6750	91,200
Jun 7, 2024	0.6600	0.6800	0.6600	0.6750	0.6750	147,100
Jun 6, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	141,000
Jun 5, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	305,600
Jun 4, 2024	0.6900	0.6900	0.6550	0.6800	0.6800	404,800
May 31, 2024	0.7050	0.7100	0.6700	0.6900	0.6900	1,113,200
May 30, 2024	0.7400	0.7400	0.7050	0.7050	0.7050	899,400
May 29, 2024	0.7300	0.7450	0.7300	0.7350	0.7350	825,800
May 28, 2024	0.7250	0.7500	0.7150	0.7300	0.7300	1,219,400
May 27, 2024	0.7150	0.7250	0.7150	0.7250	0.7250	747,000
May 24, 2024	0.7150	0.7150	0.7100	0.7150	0.7150	672,800
May 23, 2024	0.7000	0.7250	0.7000	0.7150	0.7150	549,700
May 21, 2024	0.7100	0.7200	0.6950	0.7000	0.7000	488,900
May 20, 2024	0.7050	0.7250	0.6950	0.7100	0.7100	847,800
May 17, 2024	0.7250	0.7250	0.6950	0.7050	0.7050	869,500
May 16, 2024	0.6700	0.7350	0.6700	0.7300	0.7300	3,137,700
May 15, 2024	0.6450	0.6750	0.6450	0.6700	0.6700	1,562,300
May 14, 2024	0.6400	0.6450	0.6300	0.6450	0.6450	520,500
May 13, 2024	0.6250	0.6350	0.6250	0.6300	0.6300	285,400
May 10, 2024	0.6250	0.6300	0.6200	0.6300	0.6300	197,400
May 9, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	185,400
May 8, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	118,800
May 7, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	172,400
May 6, 2024	0.6150	0.6250	0.6150	0.6200	0.6200	296,400
May 3, 2024	0.6250	0.6250	0.6150	0.6150	0.6150	11,000
May 2, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	188,400
Apr 30, 2024	0.6150	0.6250	0.6150	0.6200	0.6200	30,700
Apr 29, 2024	0.6200	0.6250	0.6150	0.6150	0.6150	42,500
Apr 26, 2024	0.6150	0.6250	0.6100	0.6250	0.6250	307,400
Apr 25, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	185,200
Apr 24, 2024	0.6200	0.6200	0.6150	0.6200	0.6200	140,600
Apr 23, 2024	0.6150	0.6200	0.6050	0.6200	0.6200	241,000
Apr 22, 2024	0.6250	0.6250	0.6050	0.6200	0.6200	340,500
Apr 19, 2024	0.6200	0.6250	0.6150	0.6250	0.6250	152,900
Apr 18, 2024	0.6250	0.6300	0.6250	0.6250	0.6250	111,500
Apr 17, 2024	0.6200	0.6350	0.6200	0.6350	0.6350	64,000
Apr 16, 2024	0.6250	0.6250	0.6200	0.6250	0.6250	138,900
Apr 15, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	520,000
Apr 12, 2024	0.6400	0.6400	0.6300	0.6350	0.6350	151,200
Apr 9, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	118,100
Apr 8, 2024	0.6350	0.6400	0.6350	0.6350	0.6350	353,300
Apr 5, 2024	0.6350	0.6450	0.6300	0.6400	0.6400	538,800
Apr 4, 2024	0.6450	0.6450	0.6350	0.6400	0.6400	483,900
Apr 3, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	353,200
Apr 2, 2024	0.6350	0.6400	0.6300	0.6400	0.6400	196,000
Apr 1, 2024	0.6300	0.6450	0.6300	0.6400	0.6400	175,900
Mar 29, 2024	0.6250	0.6400	0.6250	0.6400	0.6400	123,800
Mar 27, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	180,200
Mar 26, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	241,800
Mar 25, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	411,100
Mar 22, 2024	0.6450	0.6450	0.6300	0.6400	0.6400	308,900
Mar 21, 2024	0.6750	0.6800	0.6350	0.6450	0.6450	2,170,600
Mar 20, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	255,000
Mar 19, 2024	0.6100	0.6100	0.6050	0.6100	0.6100	260,000
Mar 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	142,200
Mar 15, 2024	0.6150	0.6150	0.6050	0.6150	0.6150	16,100
Mar 14, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	70,200
Mar 13, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	87,600
Mar 12, 2024	0.6200	0.6250	0.6150	0.6200	0.6200	105,400
Mar 11, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	368,900
Mar 8, 2024	0.6200	0.6250	0.6150	0.6250	0.6250	288,900
Mar 7, 2024	0.5950	0.6200	0.5900	0.6200	0.6200	501,300
Mar 6, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	194,200
Mar 5, 2024	0.5900	0.6000	0.5850	0.6000	0.6000	111,300
Mar 4, 2024	0.5900	0.5950	0.5900	0.5900	0.5900	253,000
Mar 1, 2024	0.6000	0.6150	0.5950	0.5950	0.5950	388,200
Feb 29, 2024	0.6150	0.6150	0.6050	0.6050	0.6050	182,800
Feb 28, 2024	0.6200	0.6200	0.6050	0.6150	0.6150	529,800
Feb 27, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	609,200
Feb 26, 2024	0.6050	0.6200	0.6050	0.6200	0.6200	1,036,100

8362.KL KYM Holdings Bhd

0.3400

+3.03%

6297.KL Box-Pak (Malaysia) Bhd.

0.4500

+2.27%

7498.KL Ralco Corporation Berhad

0.7500

0.00%

7131.KL ACME Holdings Berhad

0.1650

0.00%

7114.KL D'nonce Technology Bhd.

0.0450

0.00%

9938.KL Bright Packaging Industry Berhad

0.1800

0.00%

7157.KL CYL Corporation Berhad

0.3850

0.00%

0269.KL DS Sigma Holdings Berhad

0.3000

-1.64%

9148.KL Greater Bay Holdings Berhad

0.6250

+4.17%

4995.KL Versatile Creative Berhad

0.7000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SCGM Bhd (7247.KL)

Related Tickers