SCC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.320	0.320	0.305	0.305	0.281	65,600
2024-02-23	0.310	0.310	0.310	0.310	0.285	19,000
2024-02-15	0.310	0.310	0.310	0.310	0.285	9,000
2024-02-07	0.320	0.320	0.320	0.320	0.295	1,000
2024-02-06	0.300	0.300	0.290	0.290	0.267	8,900
2024-01-31	0.295	0.305	0.290	0.300	0.276	96,000
2024-01-29	0.320	0.320	0.320	0.320	0.295	1,600
2024-01-23	0.310	0.310	0.310	0.310	0.285	50,000
2024-01-22	0.295	0.295	0.295	0.295	0.272	100
2024-01-19	0.295	0.295	0.295	0.295	0.272	1,000
2024-01-18	0.305	0.305	0.295	0.295	0.272	36,900
2024-01-16	0.315	0.315	0.315	0.315	0.290	100
2024-01-15	0.305	0.310	0.305	0.305	0.281	94,300
2024-01-11	0.310	0.310	0.310	0.310	0.285	26,000
2024-01-10	0.315	0.315	0.315	0.315	0.290	64,000
2024-01-09	0.315	0.315	0.315	0.315	0.290	55,000
2024-01-08	0.305	0.315	0.305	0.315	0.290	87,500
2024-01-03	0.295	0.315	0.295	0.315	0.290	26,600
2023-12-29	0.310	0.310	0.300	0.300	0.276	30,000
2023-12-28	0.300	0.320	0.300	0.300	0.276	70,200
2023-12-22	0.310	0.310	0.310	0.310	0.285	20,000
2023-12-19	0.310	0.310	0.310	0.310	0.285	30,000
2023-12-18	0.310	0.310	0.310	0.310	0.285	55,000
2023-12-15	0.310	0.310	0.310	0.310	0.285	30,000
2023-12-11	0.305	0.305	0.305	0.305	0.281	55,000
2023-12-08	0.305	0.315	0.305	0.305	0.281	127,700
2023-12-07	0.310	0.310	0.310	0.310	0.285	27,500
2023-12-06	0.310	0.310	0.310	0.310	0.285	131,400
2023-12-05	0.310	0.310	0.305	0.310	0.285	77,200
2023-12-04	0.310	0.320	0.310	0.320	0.295	100,600
2023-12-01	0.305	0.305	0.305	0.305	0.281	15,000
2023-11-30	0.320	0.320	0.320	0.320	0.295	1,000
2023-11-29	0.310	0.310	0.305	0.305	0.281	62,000
2023-11-27	0.315	0.325	0.315	0.325	0.299	125,000
2023-11-22	0.325	0.325	0.325	0.325	0.299	35,300
2023-11-21	0.325	0.325	0.325	0.325	0.299	100
2023-11-20	0.315	0.315	0.315	0.315	0.290	20,000
2023-11-15	0.315	0.315	0.315	0.315	0.290	800
2023-11-14	0.315	0.315	0.315	0.315	0.290	23,600
2023-11-10	0.315	0.315	0.315	0.315	0.290	10,000
2023-11-09	0.315	0.315	0.315	0.315	0.290	14,800
2023-11-08	0.315	0.315	0.315	0.315	0.290	6,600
2023-11-07	0.320	0.320	0.320	0.320	0.295	39,300
2023-10-30	0.310	0.310	0.310	0.310	0.285	16,500
2023-10-27	0.320	0.320	0.320	0.320	0.295	15,000
2023-10-26	0.315	0.315	0.315	0.315	0.290	45,000
2023-10-19	0.325	0.325	0.325	0.325	0.299	4,900
2023-10-16	0.320	0.320	0.320	0.320	0.295	29,500
2023-10-11	0.320	0.320	0.320	0.320	0.295	5,000
2023-10-09	0.315	0.315	0.310	0.310	0.285	65,700
2023-10-04	0.315	0.320	0.315	0.320	0.295	40,000
2023-09-29	0.325	0.325	0.325	0.325	0.299	100
2023-09-26	0.315	0.315	0.310	0.310	0.285	17,000
2023-09-25	0.325	0.325	0.325	0.325	0.299	100
2023-09-22	0.315	0.315	0.315	0.315	0.290	5,600
2023-09-21	0.320	0.320	0.315	0.315	0.290	27,700
2023-09-20	0.315	0.320	0.315	0.320	0.295	47,600
2023-09-18	0.315	0.315	0.305	0.305	0.281	97,300
2023-09-15	0.315	0.315	0.315	0.315	0.290	70,000
2023-09-14	0.315	0.320	0.315	0.320	0.295	32,500

← NewerPage 7 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.