SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.505	0.510	0.500	0.505	0.467	2,123,600
2023-06-09	0.500	0.505	0.495	0.505	0.467	3,223,100
2023-06-08	0.500	0.510	0.500	0.505	0.467	4,547,300
2023-06-07	0.505	0.505	0.495	0.505	0.467	2,604,100
2023-06-06	0.510	0.510	0.495	0.505	0.467	4,805,400
2023-06-02	0.510	0.510	0.485	0.510	0.471	9,678,700
2023-06-01	0.505	0.515	0.500	0.510	0.471	4,539,700
2023-05-31	0.515	0.515	0.490	0.515	0.476	10,711,200
2023-05-30	0.530	0.530	0.515	0.520	0.481	6,759,800
2023-05-29	0.515	0.540	0.490	0.530	0.490	34,130,801
2023-05-26	0.495	0.525	0.470	0.510	0.471	31,144,000
2023-05-25	0.485	0.500	0.480	0.500	0.462	17,729,801
2023-05-24	0.435	0.490	0.435	0.485	0.448	22,511,100
2023-05-23	0.430	0.440	0.425	0.435	0.402	13,491,900
2023-05-22	0.430	0.435	0.420	0.435	0.402	5,482,000
2023-05-19	0.430	0.435	0.425	0.435	0.402	2,227,900
2023-05-18	0.430	0.435	0.425	0.435	0.402	2,574,400
2023-05-17	0.435	0.435	0.425	0.430	0.397	3,111,200
2023-05-16	0.430	0.440	0.430	0.435	0.402	2,265,700
2023-05-15	0.440	0.440	0.430	0.435	0.402	3,506,900
2023-05-12	0.435	0.440	0.430	0.440	0.407	3,066,600
2023-05-11	0.440	0.440	0.425	0.440	0.407	1,704,000
2023-05-10	0.435	0.440	0.420	0.440	0.407	5,874,800
2023-05-09	0.445	0.445	0.415	0.440	0.407	8,274,500
2023-05-08	0.450	0.460	0.440	0.445	0.411	6,872,700
2023-05-05	0.455	0.460	0.440	0.460	0.425	2,367,500
2023-05-03	0.455	0.460	0.445	0.460	0.425	3,610,400
2023-05-02	0.460	0.460	0.455	0.460	0.425	2,831,900
2023-04-28	0.465	0.470	0.455	0.465	0.430	2,589,200
2023-04-27	0.460	0.465	0.455	0.465	0.430	4,124,800
2023-04-26	0.460	0.470	0.450	0.460	0.425	3,516,800
2023-04-25	0.480	0.480	0.460	0.470	0.434	4,126,100
2023-04-20	0.495	0.495	0.465	0.480	0.444	7,241,200
2023-04-19	0.490	0.505	0.485	0.490	0.453	3,489,000
2023-04-18	0.505	0.505	0.485	0.490	0.453	3,663,400
2023-04-17	0.515	0.520	0.490	0.500	0.462	6,996,400
2023-04-14	0.500	0.515	0.490	0.515	0.476	11,068,700
2023-04-13	0.495	0.505	0.480	0.500	0.462	8,105,300
2023-04-12	0.500	0.505	0.495	0.495	0.457	3,710,200
2023-04-11	0.505	0.510	0.495	0.500	0.462	3,963,000
2023-04-10	0.505	0.525	0.495	0.500	0.462	11,462,200
2023-04-07	0.500	0.505	0.495	0.505	0.467	11,741,600
2023-04-06	0.515	0.515	0.490	0.505	0.467	10,409,100
2023-04-05	0.515	0.525	0.500	0.515	0.476	6,668,800
2023-04-04	0.505	0.545	0.495	0.525	0.485	19,173,400
2023-04-03	0.475	0.500	0.475	0.495	0.457	8,754,200
2023-03-31	0.450	0.480	0.450	0.470	0.434	9,826,600
2023-03-30	0.455	0.460	0.440	0.450	0.416	7,508,400
2023-03-29	0.465	0.465	0.430	0.440	0.407	12,876,200
2023-03-28	0.495	0.500	0.465	0.470	0.434	11,302,100
2023-03-27	0.505	0.505	0.450	0.480	0.444	29,912,400
2023-03-24	0.510	0.520	0.500	0.505	0.467	13,173,500
2023-03-23	0.515	0.520	0.510	0.510	0.471	4,602,600
2023-03-22	0.510	0.530	0.510	0.520	0.481	19,537,199
2023-03-21	0.525	0.525	0.505	0.510	0.471	14,203,500
2023-03-20	0.520	0.520	0.510	0.520	0.481	15,394,000
2023-03-17	0.520	0.540	0.515	0.520	0.481	17,624,900
2023-03-16	0.510	0.515	0.505	0.515	0.476	4,086,100
2023-03-15	0.530	0.530	0.510	0.520	0.481	6,157,800
2023-03-14	0.520	0.550	0.505	0.520	0.481	16,149,600

← NewerPage 15 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.