SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.385	0.390	0.385	0.385	0.364	404,200
2023-12-01	0.385	0.390	0.385	0.385	0.364	259,700
2023-11-30	0.385	0.395	0.385	0.390	0.369	1,729,000
2023-11-29	0.390	0.390	0.385	0.390	0.369	882,600
2023-11-28	0.395	0.395	0.385	0.390	0.369	1,282,400
2023-11-27	0.395	0.395	0.390	0.395	0.374	600,100
2023-11-24	0.390	0.395	0.390	0.395	0.374	380,900
2023-11-23	0.395	0.395	0.380	0.395	0.374	1,653,200
2023-11-22	0.395	0.400	0.390	0.395	0.374	749,300
2023-11-21	0.390	0.400	0.390	0.395	0.374	1,048,600
2023-11-20	0.395	0.405	0.390	0.390	0.369	2,511,100
2023-11-17	0.395	0.400	0.390	0.395	0.374	975,100
2023-11-16	0.400	0.400	0.390	0.395	0.374	912,400
2023-11-15	0.405	0.410	0.395	0.400	0.378	2,161,900
2023-11-14	0.385	0.415	0.385	0.405	0.383	6,714,900
2023-11-10	0.390	0.390	0.375	0.385	0.364	1,287,900
2023-11-09	0.390	0.395	0.385	0.385	0.364	876,700
2023-11-08	0.385	0.400	0.385	0.390	0.369	1,669,500
2023-11-07	0.390	0.390	0.380	0.390	0.369	812,400
2023-11-06	0.375	0.390	0.375	0.385	0.364	2,600,500
2023-11-03	0.370	0.375	0.370	0.375	0.355	988,900
2023-11-02	0.370	0.375	0.370	0.375	0.355	1,065,100
2023-11-01	0.370	0.375	0.370	0.375	0.355	874,900
2023-10-31	0.375	0.380	0.370	0.370	0.350	422,900
2023-10-30	0.380	0.380	0.370	0.375	0.355	988,200
2023-10-27	0.380	0.385	0.380	0.380	0.360	577,500
2023-10-26	0.380	0.385	0.380	0.380	0.360	502,500
2023-10-25	0.380	0.385	0.375	0.380	0.360	386,700
2023-10-24	0.380	0.385	0.375	0.380	0.360	766,700
2023-10-23	0.380	0.385	0.370	0.380	0.360	2,633,800
2023-10-20	0.395	0.395	0.380	0.385	0.364	841,300
2023-10-19	0.390	0.395	0.390	0.390	0.369	404,900
2023-10-18	0.390	0.395	0.385	0.390	0.369	1,136,200
2023-10-17	0.385	0.390	0.385	0.390	0.369	1,313,500
2023-10-16	0.385	0.385	0.380	0.380	0.360	686,000
2023-10-13	0.390	0.390	0.380	0.390	0.369	1,948,500
2023-10-12	0.390	0.395	0.380	0.390	0.369	2,637,200
2023-10-11	0.400	0.400	0.390	0.390	0.369	6,507,300
2023-10-10	0.395	0.400	0.395	0.395	0.374	463,700
2023-10-09	0.400	0.405	0.395	0.400	0.378	5,922,400
2023-10-06	0.400	0.400	0.395	0.400	0.378	1,441,500
2023-10-05	0.400	0.405	0.400	0.400	0.378	2,066,100
2023-10-04	0.405	0.410	0.400	0.405	0.383	7,826,600
2023-10-03	0.395	0.410	0.395	0.405	0.383	7,646,100
2023-10-02	0.400	0.400	0.395	0.395	0.374	10,105,000
2023-09-29	0.400	0.405	0.395	0.395	0.374	1,797,400
2023-09-27	0.400	0.405	0.395	0.400	0.378	2,057,800
2023-09-26	0.410	0.410	0.400	0.400	0.378	2,483,900
2023-09-25	0.405	0.415	0.405	0.405	0.383	16,006,000
2023-09-22	0.405	0.405	0.400	0.400	0.378	7,033,700
2023-09-21	0.400	0.415	0.400	0.405	0.383	15,690,700
2023-09-20	0.410	0.410	0.395	0.405	0.383	3,271,700
2023-09-19	0.410	0.415	0.405	0.410	0.388	13,938,900
2023-09-18	0.410	0.425	0.410	0.415	0.393	8,586,000
2023-09-15	0.400	0.420	0.395	0.415	0.393	4,126,500
2023-09-14	0.400	0.405	0.395	0.405	0.383	1,448,300
2023-09-13	0.400	0.405	0.395	0.405	0.383	3,845,400
2023-09-12	0.415	0.420	0.395	0.405	0.383	5,151,800
2023-09-11	0.420	0.430	0.410	0.415	0.393	3,882,800
2023-09-08	0.425	0.430	0.415	0.425	0.402	7,700,600

← NewerPage 13 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.