SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.335	0.340	0.335	0.335	0.326	758,600
2024-05-30	0.345	0.350	0.340	0.340	0.331	1,123,500
2024-05-29	0.335	0.350	0.330	0.350	0.341	1,544,900
2024-05-28	0.345	0.345	0.335	0.335	0.326	1,655,900
2024-05-27	0.350	0.350	0.340	0.340	0.331	3,044,000
2024-05-24	0.345	0.350	0.345	0.350	0.341	1,317,800
2024-05-23	0.355	0.355	0.340	0.345	0.336	3,199,400
2024-05-21	0.350	0.360	0.350	0.355	0.345	2,284,900
2024-05-20	0.355	0.360	0.350	0.350	0.341	1,579,000
2024-05-17	0.350	0.360	0.350	0.360	0.350	535,000
2024-05-16	0.350	0.355	0.350	0.355	0.345	702,600
2024-05-15	0.355	0.355	0.350	0.355	0.345	1,698,800
2024-05-14	0.360	0.360	0.350	0.360	0.350	322,200
2024-05-13	0.355	0.360	0.350	0.360	0.350	791,900
2024-05-10	0.350	0.355	0.350	0.355	0.345	456,400
2024-05-09	0.355	0.355	0.350	0.350	0.341	98,700
2024-05-08	0.355	0.360	0.350	0.360	0.350	1,263,000
2024-05-07	0.355	0.360	0.355	0.355	0.345	463,200
2024-05-06	0.365	0.365	0.355	0.360	0.350	441,700
2024-05-03	0.365	0.365	0.355	0.360	0.350	592,200
2024-05-02	0.355	0.365	0.355	0.360	0.350	626,500
2024-04-30	0.360	0.365	0.350	0.350	0.341	795,100
2024-04-29	0.370	0.370	0.360	0.365	0.355	504,400
2024-04-26	0.365	0.370	0.360	0.370	0.360	659,000
2024-04-25	0.360	0.365	0.360	0.365	0.355	728,800
2024-04-24	0.350	0.360	0.350	0.355	0.345	1,925,300
2024-04-23	0.350	0.350	0.345	0.350	0.341	541,700
2024-04-22	0.345	0.350	0.340	0.350	0.341	493,900
2024-04-19	0.345	0.350	0.340	0.345	0.336	1,175,700
2024-04-18	0.345	0.355	0.345	0.345	0.336	444,000
2024-04-17	0.340	0.350	0.335	0.345	0.336	961,800
2024-04-16	0.355	0.355	0.340	0.340	0.331	1,625,100
2024-04-15	0.355	0.360	0.350	0.355	0.345	722,900
2024-04-12	0.350	0.360	0.345	0.355	0.345	403,300
2024-04-09	0.350	0.355	0.350	0.350	0.341	162,900
2024-04-08	0.350	0.355	0.350	0.350	0.341	294,800
2024-04-05	0.355	0.355	0.350	0.350	0.341	177,300
2024-04-04	0.355	0.360	0.350	0.350	0.341	380,000
2024-04-03	0.355	0.365	0.350	0.360	0.350	604,500
2024-04-02	0.360	0.360	0.350	0.355	0.345	1,399,200
2024-04-01	0.365	0.370	0.360	0.360	0.350	735,400
2024-03-29	0.375	0.375	0.365	0.375	0.365	1,988,600
2024-03-27	0.370	0.375	0.365	0.375	0.365	553,700
2024-03-26	0.360	0.370	0.360	0.370	0.360	6,506,800
2024-03-25	0.340	0.355	0.335	0.355	0.345	1,529,000
2024-03-22	0.340	0.345	0.340	0.340	0.331	657,200
2024-03-21	0.345	0.350	0.340	0.340	0.331	1,048,800
2024-03-20	0.345	0.345	0.340	0.345	0.336	1,860,100
2024-03-19	0.355	0.355	0.345	0.350	0.341	714,000
2024-03-18	0.360	0.360	0.345	0.350	0.341	2,465,400
2024-03-15	0.355	0.360	0.355	0.360	0.350	1,040,700
2024-03-14	0.365	0.370	0.350	0.360	0.350	1,591,300
2024-03-13	0.365	0.370	0.360	0.365	0.355	1,199,500
2024-03-12	0.365	0.370	0.360	0.365	0.355	1,903,900
2024-03-11	0.355	0.360	0.340	0.350	0.341	3,260,200
2024-03-08	0.355	0.360	0.355	0.355	0.345	338,100
2024-03-07	0.355	0.365	0.355	0.355	0.345	521,000
2024-03-06	0.365	0.365	0.360	0.360	0.341	1,844,300
2024-03-05	0.365	0.370	0.360	0.365	0.345	1,276,700
2024-03-04	0.375	0.375	0.365	0.365	0.345	544,300

← NewerPage 11 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.