SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.530	0.530	0.505	0.520	0.481	12,047,400
2023-03-10	0.550	0.555	0.525	0.540	0.499	6,008,400
2023-03-09	0.570	0.570	0.540	0.560	0.517	7,643,400
2023-03-08	0.590	0.595	0.505	0.570	0.527	32,915,398
2023-03-07	0.605	0.610	0.590	0.590	0.545	3,676,200
2023-03-06	0.625	0.625	0.600	0.610	0.554	3,732,200
2023-03-03	0.625	0.635	0.605	0.620	0.564	9,209,500
2023-03-02	0.615	0.645	0.615	0.625	0.568	7,930,400
2023-03-01	0.660	0.665	0.595	0.615	0.559	16,282,500
2023-02-28	0.735	0.735	0.635	0.665	0.604	19,123,900
2023-02-27	0.735	0.750	0.735	0.735	0.668	11,119,700
2023-02-24	0.765	0.765	0.715	0.740	0.673	10,783,300
2023-02-23	0.830	0.830	0.755	0.760	0.691	23,723,400
2023-02-22	0.800	0.810	0.795	0.800	0.727	5,298,800
2023-02-21	0.790	0.815	0.790	0.800	0.727	12,564,200
2023-02-20	0.790	0.815	0.780	0.785	0.713	15,365,600
2023-02-17	0.765	0.775	0.765	0.775	0.704	2,704,100
2023-02-16	0.770	0.780	0.765	0.765	0.695	2,742,100
2023-02-15	0.770	0.780	0.765	0.765	0.695	3,700,100
2023-02-14	0.750	0.775	0.750	0.765	0.695	5,174,800
2023-02-13	0.750	0.760	0.740	0.745	0.677	3,530,100
2023-02-10	0.775	0.775	0.740	0.745	0.677	6,515,000
2023-02-09	0.765	0.780	0.755	0.770	0.700	3,809,800
2023-02-08	0.775	0.780	0.760	0.765	0.695	5,005,200
2023-02-07	0.785	0.790	0.770	0.775	0.704	3,952,500
2023-02-03	0.785	0.790	0.775	0.790	0.718	4,162,100
2023-02-02	0.780	0.800	0.780	0.785	0.713	4,378,800
2023-01-31	0.780	0.780	0.770	0.775	0.704	3,555,100
2023-01-30	0.800	0.810	0.775	0.775	0.704	6,823,900
2023-01-27	0.795	0.815	0.790	0.800	0.727	5,880,100
2023-01-26	0.760	0.810	0.760	0.795	0.723	9,838,400
2023-01-25	0.770	0.780	0.755	0.760	0.691	4,615,900
2023-01-20	0.750	0.760	0.740	0.760	0.691	3,649,100
2023-01-19	0.740	0.765	0.740	0.745	0.677	3,776,900
2023-01-18	0.760	0.770	0.735	0.745	0.677	8,356,200
2023-01-17	0.780	0.785	0.760	0.760	0.691	6,696,900
2023-01-16	0.790	0.810	0.780	0.780	0.709	7,923,600
2023-01-13	0.780	0.800	0.770	0.785	0.713	8,999,900
2023-01-12	0.770	0.785	0.765	0.775	0.704	7,056,900
2023-01-11	0.785	0.785	0.770	0.770	0.700	5,917,700
2023-01-10	0.800	0.800	0.775	0.785	0.713	7,500,500
2023-01-09	0.820	0.820	0.795	0.795	0.723	5,639,900
2023-01-06	0.800	0.805	0.790	0.800	0.727	4,845,000
2023-01-05	0.810	0.820	0.795	0.800	0.727	10,868,800
2023-01-04	0.785	0.810	0.785	0.805	0.732	14,394,600
2023-01-03	0.770	0.790	0.760	0.780	0.709	9,777,900
2022-12-30	0.770	0.780	0.760	0.770	0.700	6,558,600
2022-12-29	0.740	0.775	0.730	0.770	0.700	8,665,200
2022-12-28	0.740	0.750	0.715	0.740	0.673	11,215,800
2022-12-27	0.780	0.785	0.735	0.740	0.673	9,628,500
2022-12-23	0.780	0.790	0.765	0.770	0.700	7,314,800
2022-12-22	0.790	0.810	0.775	0.780	0.709	14,823,700
2022-12-21	0.745	0.785	0.745	0.785	0.713	16,265,600
2022-12-20	0.735	0.755	0.735	0.745	0.677	7,478,100
2022-12-19	0.750	0.775	0.730	0.735	0.668	15,942,700
2022-12-16	0.715	0.755	0.710	0.750	0.682	17,071,600
2022-12-15	0.700	0.730	0.695	0.720	0.654	15,190,600
2022-12-14	0.700	0.715	0.690	0.695	0.632	7,483,200
2022-12-13	0.705	0.715	0.685	0.690	0.627	11,262,500
2022-12-12	0.665	0.710	0.660	0.700	0.636	28,551,301

← NewerPage 16 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.