SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.375	0.375	0.365	0.365	0.345	544,300
2024-03-01	0.370	0.375	0.370	0.370	0.350	655,900
2024-02-29	0.380	0.380	0.370	0.375	0.355	407,100
2024-02-28	0.380	0.385	0.380	0.380	0.360	648,300
2024-02-27	0.380	0.400	0.380	0.385	0.364	2,757,300
2024-02-26	0.375	0.385	0.370	0.380	0.360	8,128,800
2024-02-23	0.370	0.375	0.365	0.375	0.355	12,417,400
2024-02-22	0.375	0.380	0.370	0.375	0.355	747,600
2024-02-21	0.375	0.380	0.370	0.375	0.355	884,500
2024-02-20	0.375	0.380	0.375	0.375	0.355	324,600
2024-02-19	0.385	0.385	0.375	0.380	0.360	320,800
2024-02-16	0.370	0.390	0.370	0.385	0.364	1,521,200
2024-02-15	0.370	0.370	0.365	0.370	0.350	171,500
2024-02-14	0.365	0.370	0.365	0.365	0.345	768,600
2024-02-13	0.370	0.370	0.360	0.365	0.345	3,548,300
2024-02-09	0.365	0.370	0.360	0.370	0.350	803,900
2024-02-08	0.365	0.370	0.365	0.370	0.350	1,139,600
2024-02-07	0.370	0.375	0.365	0.365	0.345	1,163,400
2024-02-06	0.360	0.370	0.360	0.365	0.345	2,510,500
2024-02-05	0.370	0.370	0.360	0.365	0.345	1,856,500
2024-02-02	0.370	0.370	0.365	0.365	0.345	1,872,600
2024-01-31	0.370	0.375	0.365	0.370	0.350	2,448,600
2024-01-30	0.365	0.375	0.360	0.370	0.350	2,218,900
2024-01-29	0.375	0.375	0.370	0.370	0.350	741,300
2024-01-26	0.375	0.375	0.360	0.375	0.355	6,149,500
2024-01-24	0.385	0.390	0.375	0.375	0.355	3,381,600
2024-01-23	0.390	0.400	0.380	0.385	0.364	3,926,200
2024-01-22	0.395	0.395	0.385	0.395	0.374	1,574,800
2024-01-19	0.370	0.410	0.370	0.395	0.374	5,156,700
2024-01-18	0.380	0.385	0.360	0.385	0.364	6,976,700
2024-01-17	0.385	0.385	0.375	0.385	0.364	1,667,000
2024-01-16	0.385	0.390	0.380	0.385	0.364	3,930,200
2024-01-15	0.395	0.395	0.385	0.385	0.364	4,811,100
2024-01-12	0.400	0.400	0.390	0.395	0.374	963,400
2024-01-11	0.385	0.400	0.385	0.400	0.378	3,102,400
2024-01-10	0.385	0.390	0.385	0.385	0.364	395,700
2024-01-09	0.385	0.390	0.380	0.385	0.364	1,512,800
2024-01-08	0.385	0.390	0.380	0.385	0.364	2,164,000
2024-01-05	0.385	0.390	0.380	0.385	0.364	1,886,200
2024-01-04	0.385	0.390	0.380	0.385	0.364	2,367,800
2024-01-03	0.385	0.385	0.380	0.380	0.360	1,072,400
2024-01-02	0.390	0.390	0.380	0.385	0.364	2,419,300
2023-12-29	0.390	0.390	0.385	0.390	0.369	1,345,500
2023-12-28	0.385	0.390	0.385	0.390	0.369	786,900
2023-12-27	0.390	0.395	0.385	0.390	0.369	788,400
2023-12-26	0.395	0.395	0.385	0.390	0.369	1,346,400
2023-12-22	0.390	0.395	0.385	0.395	0.374	1,308,900
2023-12-21	0.390	0.395	0.390	0.395	0.374	683,700
2023-12-20	0.395	0.400	0.390	0.390	0.369	1,534,400
2023-12-19	0.385	0.395	0.385	0.395	0.374	1,149,000
2023-12-18	0.385	0.390	0.380	0.385	0.364	1,575,700
2023-12-15	0.385	0.390	0.385	0.385	0.364	749,500
2023-12-14	0.380	0.385	0.380	0.385	0.364	1,310,500
2023-12-13	0.380	0.390	0.380	0.385	0.364	1,843,400
2023-12-12	0.385	0.385	0.380	0.385	0.364	1,166,100
2023-12-11	0.380	0.385	0.370	0.385	0.364	2,769,300
2023-12-08	0.375	0.385	0.375	0.385	0.364	702,100
2023-12-07	0.385	0.385	0.360	0.385	0.364	4,968,800
2023-12-06	0.385	0.395	0.385	0.390	0.369	8,575,200
2023-12-05	0.390	0.395	0.385	0.390	0.369	12,283,900

← NewerPage 12 of 21 · 1,243 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.