SCC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.315	0.315	0.315	0.315	0.290	51,500
2023-09-12	0.315	0.315	0.315	0.315	0.290	10,000
2023-09-11	0.315	0.315	0.315	0.315	0.290	35,000
2023-09-08	0.310	0.310	0.310	0.310	0.285	59,100
2023-09-06	0.330	0.330	0.330	0.330	0.304	10,000
2023-09-05	0.320	0.320	0.320	0.320	0.295	3,000
2023-09-04	0.305	0.305	0.305	0.305	0.281	18,300
2023-09-01	0.305	0.305	0.305	0.305	0.281	121,900
2023-08-30	0.310	0.310	0.310	0.310	0.285	20,000
2023-08-28	0.320	0.325	0.315	0.325	0.299	79,500
2023-08-24	0.340	0.340	0.340	0.340	0.313	100
2023-08-17	0.330	0.330	0.330	0.330	0.304	7,800
2023-08-15	0.310	0.335	0.310	0.330	0.304	19,600
2023-08-04	0.340	0.340	0.340	0.340	0.313	100
2023-07-31	0.330	0.330	0.330	0.330	0.304	20,000
2023-07-26	0.330	0.330	0.330	0.330	0.304	10,000
2023-07-21	0.310	0.325	0.310	0.325	0.299	211,800
2023-07-20	0.310	0.310	0.310	0.310	0.285	72,000
2023-07-18	0.315	0.315	0.310	0.310	0.285	44,300
2023-07-17	0.320	0.320	0.320	0.320	0.295	4,000
2023-07-14	0.320	0.350	0.320	0.320	0.295	29,100
2023-07-13	0.325	0.355	0.325	0.355	0.327	4,200
2023-07-07	0.320	0.365	0.320	0.365	0.336	35,900
2023-07-05	0.315	0.315	0.315	0.315	0.290	13,000
2023-06-26	0.320	0.320	0.320	0.320	0.295	3,300
2023-06-20	0.320	0.365	0.320	0.365	0.336	20,100
2023-06-19	0.315	0.320	0.315	0.320	0.295	74,200
2023-06-16	0.315	0.315	0.315	0.315	0.290	26,000
2023-06-15	0.320	0.320	0.315	0.315	0.290	112,000
2023-06-14	0.325	0.325	0.320	0.325	0.299	60,000
2023-06-13	0.320	0.320	0.320	0.320	0.295	28,500
2023-06-12	0.315	0.315	0.315	0.315	0.290	20,000
2023-05-30	0.330	0.365	0.330	0.365	0.336	6,000
2023-05-29	0.340	0.340	0.330	0.335	0.309	40,500
2023-05-26	0.340	0.340	0.335	0.335	0.309	47,000
2023-05-22	0.335	0.335	0.335	0.335	0.309	77,200
2023-05-19	0.345	0.345	0.345	0.345	0.318	5,000
2023-05-17	0.340	0.365	0.335	0.365	0.336	11,800
2023-05-12	0.370	0.370	0.370	0.370	0.341	200
2023-05-09	0.340	0.340	0.340	0.340	0.313	300
2023-05-08	0.345	0.345	0.340	0.340	0.313	21,200
2023-05-05	0.345	0.345	0.340	0.345	0.318	80,100
2023-05-03	0.380	0.380	0.380	0.380	0.350	300
2023-04-27	0.345	0.345	0.345	0.345	0.318	10,000
2023-04-26	0.345	0.345	0.345	0.345	0.318	10,000
2023-04-25	0.340	0.345	0.340	0.345	0.318	51,500
2023-04-20	0.345	0.345	0.335	0.335	0.309	99,500
2023-04-18	0.345	0.345	0.345	0.345	0.318	16,200
2023-04-17	0.345	0.345	0.345	0.345	0.318	39,800
2023-04-14	0.335	0.345	0.335	0.345	0.318	73,400
2023-04-13	0.340	0.395	0.330	0.395	0.364	408,100
2023-04-12	0.340	0.340	0.340	0.340	0.313	12,000
2023-04-10	0.345	0.360	0.340	0.340	0.313	66,000
2023-04-07	0.355	0.380	0.350	0.360	0.332	97,500
2023-04-06	0.350	0.400	0.350	0.400	0.368	259,800
2023-04-05	0.335	0.350	0.335	0.350	0.322	45,100
2023-04-04	0.335	0.335	0.335	0.335	0.309	13,000
2023-03-30	0.360	0.360	0.360	0.360	0.332	118,300
2023-03-28	0.350	0.360	0.350	0.360	0.332	125,200
2023-03-24	0.350	0.350	0.350	0.350	0.322	100

← NewerPage 8 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.