SCC Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.320	0.320	0.320	0.320	0.295	10,000
2023-03-16	0.320	0.340	0.320	0.340	0.313	130,100
2023-03-14	0.340	0.340	0.340	0.340	0.313	10,000
2023-03-10	0.325	0.325	0.325	0.325	0.299	26,400
2023-03-06	0.330	0.370	0.330	0.370	0.330	22,100
2023-03-01	0.340	0.340	0.330	0.330	0.295	49,600
2023-02-28	0.345	0.345	0.340	0.340	0.303	144,000
2023-02-27	0.350	0.350	0.345	0.345	0.308	49,500
2023-02-22	0.360	0.360	0.360	0.360	0.321	20,000
2023-02-21	0.360	0.360	0.360	0.360	0.321	30,000
2023-02-17	0.360	0.360	0.360	0.360	0.321	10,000
2023-02-15	0.360	0.360	0.360	0.360	0.321	92,900
2023-02-13	0.355	0.355	0.355	0.355	0.317	4,400
2023-02-10	0.360	0.360	0.360	0.360	0.321	36,200
2023-02-03	0.350	0.390	0.350	0.390	0.348	700
2023-02-02	0.355	0.355	0.355	0.355	0.317	15,000
2023-01-31	0.355	0.355	0.355	0.355	0.317	13,100
2023-01-30	0.360	0.380	0.355	0.355	0.317	136,000
2023-01-27	0.360	0.360	0.360	0.360	0.321	9,000
2023-01-25	0.350	0.350	0.350	0.350	0.312	40,000
2023-01-20	0.360	0.360	0.360	0.360	0.321	18,500
2023-01-17	0.350	0.350	0.350	0.350	0.312	2,000
2023-01-16	0.350	0.350	0.350	0.350	0.312	8,000
2023-01-13	0.350	0.350	0.350	0.350	0.312	9,500
2023-01-12	0.350	0.350	0.350	0.350	0.312	20,000
2023-01-09	0.360	0.360	0.360	0.360	0.321	2,000
2023-01-06	0.360	0.360	0.360	0.360	0.321	10,000
2023-01-05	0.360	0.360	0.350	0.350	0.312	66,500
2022-12-29	0.345	0.360	0.345	0.360	0.321	146,300
2022-12-28	0.360	0.360	0.360	0.360	0.321	9,000
2022-12-27	0.355	0.355	0.355	0.355	0.317	200
2022-12-22	0.350	0.350	0.350	0.350	0.312	28,500
2022-12-21	0.345	0.345	0.345	0.345	0.308	8,500
2022-12-20	0.345	0.345	0.345	0.345	0.308	10,000
2022-12-15	0.340	0.340	0.340	0.340	0.303	30,000
2022-12-14	0.340	0.340	0.340	0.340	0.303	9,800
2022-12-13	0.340	0.340	0.340	0.340	0.303	6,900
2022-12-12	0.340	0.340	0.340	0.340	0.303	4,000
2022-12-02	0.340	0.340	0.340	0.340	0.303	10,000
2022-12-01	0.335	0.335	0.335	0.335	0.299	5,000
2022-11-30	0.330	0.345	0.330	0.345	0.308	64,500
2022-11-25	0.325	0.330	0.325	0.330	0.295	41,000
2022-11-24	0.360	0.360	0.360	0.360	0.321	1,500
2022-11-17	0.340	0.340	0.320	0.320	0.286	20,100
2022-11-15	0.335	0.335	0.335	0.335	0.299	13,000
2022-11-14	0.340	0.360	0.330	0.360	0.321	14,400
2022-11-11	0.340	0.340	0.340	0.340	0.303	17,500
2022-11-10	0.330	0.330	0.330	0.330	0.295	11,000
2022-10-26	0.360	0.360	0.360	0.360	0.321	1,000
2022-10-21	0.330	0.330	0.325	0.325	0.290	20,000
2022-10-18	0.345	0.355	0.330	0.350	0.312	99,800
2022-10-13	0.330	0.330	0.330	0.330	0.295	5,000
2022-10-11	0.330	0.360	0.320	0.360	0.321	25,100
2022-10-07	0.340	0.360	0.340	0.360	0.321	7,600
2022-10-05	0.330	0.330	0.330	0.330	0.295	10,000
2022-10-04	0.310	0.310	0.310	0.310	0.277	2,500
2022-10-03	0.320	0.320	0.320	0.320	0.286	5,000
2022-09-22	0.335	0.335	0.335	0.335	0.299	10,000
2022-09-20	0.360	0.360	0.360	0.360	0.321	100
2022-09-14	0.320	0.340	0.320	0.340	0.303	40,000

← NewerPage 9 of 12 · 689 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.