SCC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.370	0.370	0.355	0.355	0.317	106,100
2022-04-07	0.350	0.355	0.350	0.355	0.317	58,900
2022-04-06	0.365	0.365	0.365	0.365	0.326	100
2022-04-01	0.360	0.360	0.360	0.360	0.321	700
2022-03-31	0.340	0.340	0.340	0.340	0.303	29,000
2022-03-29	0.350	0.350	0.350	0.350	0.312	2,000
2022-03-25	0.340	0.360	0.340	0.360	0.321	6,000
2022-03-22	0.350	0.360	0.350	0.360	0.321	5,800
2022-03-21	0.340	0.340	0.340	0.340	0.303	100,000
2022-03-18	0.320	0.350	0.320	0.350	0.312	90,100
2022-03-17	0.340	0.350	0.340	0.350	0.312	16,000
2022-03-15	0.340	0.340	0.340	0.340	0.303	10,000
2022-03-14	0.335	0.340	0.335	0.340	0.303	12,000
2022-03-11	0.340	0.340	0.340	0.340	0.303	10,000
2022-03-10	0.350	0.350	0.350	0.350	0.312	10,000
2022-03-09	0.340	0.345	0.335	0.345	0.299	95,100
2022-03-08	0.340	0.340	0.340	0.340	0.295	5,000
2022-03-07	0.350	0.350	0.335	0.340	0.295	257,300
2022-03-04	0.350	0.350	0.350	0.350	0.303	42,000
2022-03-03	0.360	0.360	0.350	0.350	0.303	6,700
2022-03-02	0.360	0.360	0.360	0.360	0.312	11,000
2022-03-01	0.360	0.370	0.350	0.370	0.321	124,200
2022-02-28	0.355	0.360	0.355	0.360	0.312	48,000
2022-02-25	0.350	0.360	0.350	0.350	0.303	731,100
2022-02-24	0.360	0.370	0.345	0.370	0.321	75,600
2022-02-23	0.350	0.350	0.350	0.350	0.303	12,000
2022-02-21	0.360	0.360	0.345	0.350	0.303	489,000
2022-02-18	0.360	0.360	0.360	0.360	0.312	6,900
2022-02-16	0.350	0.370	0.350	0.370	0.321	19,000
2022-02-15	0.350	0.350	0.350	0.350	0.303	5,000
2022-02-14	0.350	0.360	0.350	0.360	0.312	80,000
2022-02-09	0.350	0.375	0.350	0.375	0.325	12,100
2022-02-08	0.350	0.350	0.350	0.350	0.303	39,000
2022-01-26	0.360	0.375	0.360	0.375	0.325	22,900
2022-01-25	0.360	0.360	0.360	0.360	0.312	100
2022-01-24	0.400	0.400	0.370	0.370	0.321	11,500
2022-01-21	0.410	0.410	0.410	0.410	0.355	100
2022-01-20	0.345	0.350	0.345	0.350	0.303	10,900
2022-01-19	0.350	0.350	0.350	0.350	0.303	80,000
2022-01-14	0.355	0.365	0.355	0.355	0.308	34,500
2022-01-13	0.350	0.350	0.350	0.350	0.303	26,900
2022-01-12	0.360	0.360	0.355	0.355	0.308	30,000
2022-01-11	0.370	0.375	0.355	0.355	0.308	14,500
2022-01-10	0.355	0.375	0.355	0.375	0.325	6,400
2022-01-05	0.370	0.370	0.360	0.370	0.321	16,600
2022-01-04	0.350	0.375	0.350	0.375	0.325	44,000
2021-12-29	0.360	0.375	0.360	0.375	0.325	5,100
2021-12-28	0.355	0.360	0.345	0.360	0.312	21,400
2021-12-27	0.360	0.360	0.360	0.360	0.312	30,000
2021-12-24	0.370	0.370	0.355	0.360	0.312	5,500
2021-12-23	0.370	0.370	0.350	0.350	0.303	1,000
2021-12-22	0.365	0.365	0.350	0.360	0.312	15,300
2021-12-21	0.345	0.345	0.345	0.345	0.299	9,300
2021-12-17	0.345	0.365	0.345	0.365	0.316	7,000
2021-12-16	0.350	0.365	0.350	0.365	0.316	15,100
2021-12-10	0.350	0.360	0.350	0.360	0.312	10,100
2021-12-06	0.350	0.360	0.350	0.360	0.312	155,900
2021-12-01	0.350	0.365	0.350	0.365	0.316	39,000
2021-11-30	0.355	0.370	0.355	0.370	0.321	20,100
2021-11-29	0.350	0.365	0.350	0.365	0.316	136,700

← NewerPage 11 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.