SCC Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.360	0.360	0.360	0.360	0.321	500
2022-09-08	0.360	0.360	0.360	0.360	0.321	3,000
2022-09-07	0.340	0.340	0.340	0.340	0.303	7,500
2022-09-05	0.355	0.355	0.335	0.335	0.299	94,400
2022-08-29	0.350	0.360	0.330	0.360	0.321	9,500
2022-08-23	0.370	0.370	0.350	0.360	0.321	61,700
2022-08-18	0.340	0.350	0.340	0.350	0.312	100,700
2022-08-17	0.370	0.370	0.360	0.360	0.321	2,200
2022-08-10	0.360	0.360	0.330	0.330	0.295	1,800
2022-08-09	0.330	0.360	0.330	0.360	0.321	23,100
2022-08-05	0.325	0.365	0.325	0.365	0.326	200
2022-08-04	0.325	0.325	0.325	0.325	0.290	4,800
2022-08-03	0.325	0.340	0.325	0.340	0.303	200
2022-08-01	0.340	0.340	0.340	0.340	0.303	10,000
2022-07-26	0.340	0.340	0.340	0.340	0.303	5,000
2022-07-21	0.370	0.370	0.370	0.370	0.330	100
2022-07-19	0.365	0.365	0.340	0.350	0.312	103,000
2022-07-08	0.350	0.365	0.350	0.365	0.326	33,500
2022-07-07	0.320	0.320	0.320	0.320	0.286	5,000
2022-07-05	0.365	0.365	0.365	0.365	0.326	11,000
2022-07-04	0.365	0.370	0.365	0.370	0.330	30,200
2022-07-01	0.320	0.365	0.320	0.365	0.326	10,200
2022-06-27	0.340	0.340	0.320	0.320	0.286	21,000
2022-06-24	0.320	0.320	0.315	0.315	0.281	16,500
2022-06-20	0.340	0.340	0.340	0.340	0.303	4,800
2022-06-17	0.340	0.360	0.340	0.340	0.303	74,000
2022-06-16	0.330	0.360	0.320	0.360	0.321	16,600
2022-06-15	0.335	0.360	0.330	0.360	0.321	3,500
2022-06-14	0.335	0.335	0.335	0.335	0.299	4,200
2022-06-13	0.340	0.340	0.335	0.335	0.299	107,700
2022-06-09	0.340	0.340	0.340	0.340	0.303	18,000
2022-06-08	0.350	0.350	0.350	0.350	0.312	7,000
2022-06-07	0.350	0.350	0.350	0.350	0.312	3,400
2022-06-03	0.345	0.355	0.345	0.345	0.308	34,500
2022-06-02	0.345	0.345	0.345	0.345	0.308	18,400
2022-06-01	0.345	0.345	0.345	0.345	0.308	200
2022-05-31	0.355	0.355	0.355	0.355	0.317	20,000
2022-05-24	0.360	0.360	0.360	0.360	0.321	100
2022-05-20	0.345	0.350	0.345	0.350	0.312	22,000
2022-05-18	0.340	0.360	0.340	0.360	0.321	31,900
2022-05-17	0.345	0.345	0.345	0.345	0.308	13,500
2022-05-13	0.340	0.350	0.340	0.345	0.308	58,100
2022-05-12	0.345	0.350	0.340	0.340	0.303	249,700
2022-05-11	0.345	0.355	0.345	0.350	0.312	53,000
2022-05-10	0.345	0.350	0.345	0.345	0.308	26,000
2022-05-09	0.355	0.355	0.350	0.350	0.312	67,500
2022-05-06	0.355	0.365	0.350	0.365	0.326	228,000
2022-05-05	0.370	0.370	0.355	0.365	0.326	116,200
2022-04-29	0.360	0.360	0.355	0.355	0.317	67,700
2022-04-28	0.365	0.370	0.365	0.365	0.326	80,000
2022-04-27	0.370	0.390	0.370	0.380	0.339	292,100
2022-04-26	0.385	0.405	0.385	0.405	0.361	230,700
2022-04-25	0.400	0.400	0.375	0.385	0.344	187,500
2022-04-22	0.400	0.425	0.390	0.410	0.366	2,026,700
2022-04-21	0.370	0.395	0.370	0.395	0.353	1,085,500
2022-04-18	0.365	0.370	0.355	0.370	0.330	15,000
2022-04-15	0.365	0.365	0.365	0.365	0.326	14,000
2022-04-14	0.365	0.365	0.365	0.365	0.326	10,000
2022-04-12	0.340	0.340	0.340	0.340	0.303	5,000
2022-04-11	0.355	0.355	0.355	0.355	0.317	50,000

← NewerPage 10 of 12 · 686 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0100 MYR
2025-05-28	0.0100 MYR
2023-03-10	0.0100 MYR
2022-03-10	0.0100 MYR
2019-12-13	0.0170 MYR
2019-07-10	0.0170 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.