SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.440	0.445	0.430	0.430	0.397	2,797,300
2023-09-06	0.440	0.455	0.440	0.440	0.407	14,318,800
2023-09-05	0.440	0.440	0.435	0.440	0.407	6,735,400
2023-09-04	0.435	0.445	0.430	0.440	0.407	1,308,700
2023-09-01	0.435	0.440	0.430	0.435	0.402	3,508,000
2023-08-30	0.435	0.440	0.430	0.435	0.402	1,948,100
2023-08-29	0.445	0.445	0.435	0.435	0.402	2,536,600
2023-08-28	0.450	0.455	0.440	0.445	0.411	10,577,400
2023-08-25	0.445	0.470	0.445	0.450	0.416	9,135,000
2023-08-24	0.435	0.445	0.430	0.445	0.411	4,982,200
2023-08-23	0.435	0.445	0.435	0.435	0.402	2,618,200
2023-08-22	0.435	0.445	0.430	0.435	0.402	6,100,900
2023-08-21	0.430	0.445	0.430	0.435	0.402	5,629,700
2023-08-18	0.430	0.435	0.425	0.430	0.397	2,932,700
2023-08-17	0.435	0.440	0.430	0.430	0.397	2,502,700
2023-08-16	0.435	0.440	0.430	0.435	0.402	3,564,900
2023-08-15	0.445	0.445	0.435	0.435	0.402	2,600,200
2023-08-14	0.440	0.455	0.440	0.445	0.411	2,617,600
2023-08-11	0.445	0.445	0.415	0.440	0.407	11,364,200
2023-08-10	0.445	0.450	0.440	0.445	0.411	984,600
2023-08-09	0.445	0.450	0.440	0.445	0.411	10,069,800
2023-08-08	0.450	0.455	0.440	0.445	0.411	13,222,400
2023-08-07	0.455	0.460	0.450	0.450	0.416	11,769,500
2023-08-04	0.455	0.460	0.450	0.455	0.420	1,668,700
2023-08-03	0.445	0.465	0.445	0.455	0.420	3,782,100
2023-08-02	0.445	0.450	0.440	0.445	0.411	2,190,600
2023-08-01	0.445	0.450	0.440	0.445	0.411	2,519,100
2023-07-31	0.450	0.455	0.445	0.445	0.411	2,559,900
2023-07-28	0.445	0.455	0.445	0.455	0.420	1,457,500
2023-07-27	0.450	0.460	0.445	0.445	0.411	4,645,900
2023-07-26	0.465	0.465	0.450	0.450	0.416	2,372,300
2023-07-25	0.470	0.475	0.460	0.460	0.425	2,550,100
2023-07-24	0.450	0.475	0.450	0.470	0.434	18,205,900
2023-07-21	0.455	0.455	0.445	0.450	0.416	2,178,700
2023-07-20	0.440	0.455	0.440	0.455	0.420	3,485,900
2023-07-18	0.445	0.445	0.440	0.440	0.407	2,615,700
2023-07-17	0.450	0.455	0.445	0.445	0.411	2,454,200
2023-07-14	0.455	0.455	0.445	0.455	0.420	5,948,200
2023-07-13	0.465	0.475	0.450	0.455	0.420	4,994,000
2023-07-12	0.440	0.465	0.440	0.460	0.425	7,025,900
2023-07-11	0.440	0.445	0.435	0.440	0.407	2,465,300
2023-07-10	0.450	0.450	0.435	0.440	0.407	1,945,900
2023-07-07	0.435	0.455	0.435	0.445	0.411	4,076,500
2023-07-06	0.455	0.455	0.430	0.435	0.402	7,526,400
2023-07-05	0.455	0.460	0.440	0.455	0.420	4,521,100
2023-07-04	0.470	0.475	0.460	0.460	0.425	2,675,400
2023-07-03	0.465	0.475	0.460	0.470	0.434	2,570,300
2023-06-30	0.480	0.485	0.470	0.470	0.434	1,873,200
2023-06-28	0.470	0.490	0.460	0.480	0.444	4,595,000
2023-06-27	0.460	0.470	0.455	0.470	0.434	2,718,800
2023-06-26	0.470	0.470	0.455	0.470	0.434	2,479,200
2023-06-23	0.465	0.480	0.465	0.470	0.434	4,539,200
2023-06-22	0.480	0.490	0.460	0.470	0.434	5,467,000
2023-06-21	0.490	0.490	0.480	0.485	0.448	1,996,200
2023-06-20	0.510	0.510	0.480	0.495	0.457	8,882,000
2023-06-19	0.510	0.510	0.500	0.505	0.467	4,759,400
2023-06-16	0.530	0.545	0.515	0.515	0.476	7,763,300
2023-06-15	0.550	0.565	0.530	0.535	0.494	14,166,600
2023-06-14	0.535	0.565	0.525	0.555	0.513	13,365,900
2023-06-13	0.500	0.540	0.500	0.540	0.499	17,595,100

← NewerPage 14 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.