SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.405	0.415	0.395	0.410	0.399	894,600
2024-08-27	0.420	0.425	0.405	0.405	0.394	1,398,700
2024-08-26	0.415	0.420	0.415	0.420	0.409	834,000
2024-08-23	0.410	0.415	0.405	0.415	0.404	3,893,100
2024-08-22	0.410	0.415	0.410	0.410	0.399	477,700
2024-08-21	0.405	0.410	0.400	0.405	0.394	5,115,100
2024-08-20	0.410	0.410	0.400	0.405	0.394	796,300
2024-08-19	0.410	0.410	0.400	0.410	0.399	644,500
2024-08-16	0.410	0.420	0.400	0.410	0.399	964,500
2024-08-15	0.425	0.425	0.400	0.410	0.399	1,376,100
2024-08-14	0.420	0.420	0.410	0.420	0.409	137,300
2024-08-13	0.430	0.430	0.410	0.420	0.409	1,052,800
2024-08-12	0.425	0.440	0.415	0.430	0.418	2,416,500
2024-08-09	0.415	0.425	0.415	0.425	0.414	3,959,300
2024-08-08	0.410	0.410	0.405	0.410	0.399	238,300
2024-08-07	0.400	0.420	0.395	0.415	0.404	1,696,200
2024-08-06	0.380	0.415	0.375	0.405	0.394	8,796,600
2024-08-05	0.425	0.430	0.375	0.390	0.380	6,627,600
2024-08-02	0.455	0.455	0.430	0.430	0.418	4,198,700
2024-08-01	0.450	0.465	0.440	0.455	0.443	6,383,600
2024-07-31	0.440	0.450	0.440	0.450	0.438	1,178,800
2024-07-30	0.450	0.455	0.440	0.450	0.438	1,128,100
2024-07-29	0.455	0.455	0.440	0.445	0.433	480,000
2024-07-26	0.445	0.460	0.440	0.450	0.438	1,106,300
2024-07-25	0.465	0.470	0.445	0.445	0.433	1,544,200
2024-07-24	0.475	0.475	0.460	0.460	0.448	4,554,600
2024-07-23	0.465	0.475	0.465	0.470	0.457	1,235,500
2024-07-22	0.475	0.475	0.460	0.460	0.448	6,426,000
2024-07-19	0.490	0.490	0.465	0.470	0.457	3,702,400
2024-07-18	0.490	0.500	0.485	0.485	0.472	2,118,400
2024-07-17	0.495	0.500	0.490	0.495	0.482	4,622,600
2024-07-16	0.490	0.500	0.490	0.495	0.482	907,100
2024-07-15	0.495	0.505	0.490	0.490	0.477	2,144,300
2024-07-12	0.500	0.500	0.490	0.490	0.477	1,815,300
2024-07-11	0.500	0.505	0.495	0.495	0.482	5,624,300
2024-07-10	0.465	0.495	0.460	0.490	0.477	7,044,100
2024-07-09	0.450	0.465	0.450	0.465	0.452	3,533,800
2024-07-05	0.450	0.450	0.440	0.445	0.433	996,100
2024-07-04	0.450	0.450	0.440	0.450	0.438	1,274,700
2024-07-03	0.450	0.455	0.440	0.450	0.438	2,363,500
2024-07-02	0.430	0.455	0.420	0.450	0.438	4,446,200
2024-07-01	0.440	0.445	0.420	0.430	0.418	5,029,600
2024-06-28	0.450	0.475	0.440	0.440	0.428	28,570,699
2024-06-27	0.405	0.445	0.405	0.435	0.423	20,259,100
2024-06-26	0.395	0.400	0.385	0.395	0.384	2,413,000
2024-06-25	0.385	0.400	0.375	0.390	0.380	3,565,300
2024-06-24	0.410	0.420	0.380	0.385	0.375	7,351,000
2024-06-21	0.360	0.415	0.350	0.405	0.394	9,744,500
2024-06-20	0.360	0.370	0.355	0.355	0.345	748,100
2024-06-19	0.360	0.375	0.355	0.365	0.355	1,529,100
2024-06-18	0.370	0.375	0.355	0.355	0.345	1,540,300
2024-06-14	0.370	0.375	0.365	0.370	0.360	2,425,000
2024-06-13	0.360	0.370	0.360	0.365	0.355	2,137,300
2024-06-12	0.345	0.365	0.340	0.355	0.345	4,212,100
2024-06-11	0.345	0.345	0.335	0.340	0.331	1,306,400
2024-06-10	0.345	0.350	0.340	0.340	0.331	683,500
2024-06-07	0.340	0.350	0.340	0.350	0.341	924,300
2024-06-06	0.340	0.345	0.340	0.340	0.331	353,700
2024-06-05	0.340	0.350	0.340	0.345	0.336	833,800
2024-06-04	0.340	0.340	0.335	0.340	0.331	235,900

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0100 MYR
2024-03-07	0.0100 MYR
2023-09-08	0.0100 MYR
2023-03-07	0.0100 MYR

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