SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.635	0.670	0.630	0.660	0.600	11,207,200
2022-12-08	0.650	0.650	0.630	0.630	0.573	4,054,100
2022-12-07	0.650	0.650	0.620	0.645	0.586	7,083,800
2022-12-06	0.640	0.665	0.635	0.655	0.595	13,289,600
2022-12-05	0.600	0.660	0.600	0.635	0.577	26,815,500
2022-12-02	0.590	0.600	0.590	0.600	0.545	2,374,800
2022-12-01	0.600	0.610	0.595	0.595	0.541	4,036,700
2022-11-30	0.580	0.600	0.580	0.590	0.536	8,018,600
2022-11-29	0.610	0.620	0.580	0.580	0.527	6,303,700
2022-11-25	0.605	0.615	0.600	0.605	0.550	7,223,500
2022-11-24	0.605	0.625	0.590	0.600	0.545	13,835,500
2022-11-23	0.565	0.605	0.560	0.605	0.550	12,015,900
2022-11-22	0.555	0.575	0.555	0.565	0.514	13,737,200
2022-11-21	0.525	0.565	0.520	0.550	0.500	13,271,600
2022-11-17	0.530	0.540	0.520	0.530	0.482	11,556,800
2022-11-16	0.555	0.555	0.530	0.530	0.482	12,691,400
2022-11-15	0.565	0.565	0.545	0.550	0.500	8,212,000
2022-11-14	0.590	0.600	0.545	0.560	0.509	35,151,602
2022-11-11	0.625	0.630	0.570	0.580	0.527	27,906,100
2022-11-10	0.545	0.620	0.540	0.615	0.559	42,168,602
2022-11-09	0.565	0.585	0.540	0.545	0.495	12,721,500
2022-11-08	0.575	0.590	0.540	0.565	0.514	14,775,000
2022-11-07	0.630	0.630	0.570	0.575	0.523	15,167,800
2022-11-04	0.625	0.645	0.610	0.630	0.573	10,237,300
2022-11-03	0.660	0.675	0.530	0.625	0.568	62,605,398
2022-11-02	0.660	0.685	0.650	0.665	0.604	15,515,000
2022-11-01	0.670	0.690	0.650	0.660	0.600	11,691,800
2022-10-31	0.605	0.680	0.605	0.655	0.595	30,573,199
2022-10-28	0.540	0.610	0.540	0.595	0.541	22,700,100
2022-10-27	0.545	0.555	0.535	0.540	0.491	12,308,600
2022-10-26	0.555	0.555	0.540	0.545	0.495	6,147,700
2022-10-25	0.555	0.570	0.545	0.550	0.500	11,572,900
2022-10-21	0.530	0.570	0.530	0.545	0.495	50,434,602
2022-10-20	0.510	0.530	0.490	0.520	0.473	12,737,000
2022-10-19	0.525	0.530	0.505	0.505	0.459	10,508,500
2022-10-18	0.520	0.540	0.520	0.525	0.477	17,327,000
2022-10-17	0.515	0.525	0.505	0.520	0.473	6,418,500
2022-10-14	0.520	0.535	0.510	0.515	0.468	15,340,000
2022-10-13	0.475	0.540	0.470	0.515	0.468	24,281,500
2022-10-12	0.480	0.490	0.460	0.485	0.441	13,681,000
2022-10-11	0.500	0.500	0.480	0.485	0.441	18,439,100
2022-10-07	0.500	0.510	0.490	0.505	0.459	8,023,000
2022-10-06	0.475	0.505	0.475	0.500	0.454	42,203,301
2022-10-05	0.480	0.485	0.470	0.475	0.432	14,239,300
2022-10-04	0.480	0.495	0.465	0.480	0.436	27,161,801
2022-10-03	0.420	0.470	0.415	0.470	0.427	42,516,102
2022-09-30	0.400	0.430	0.400	0.425	0.386	18,203,199
2022-09-29	0.410	0.415	0.405	0.405	0.368	10,729,200
2022-09-28	0.405	0.410	0.395	0.405	0.368	10,262,800
2022-09-27	0.390	0.405	0.390	0.405	0.368	11,715,400
2022-09-26	0.390	0.395	0.380	0.385	0.350	10,421,700
2022-09-23	0.400	0.400	0.390	0.390	0.354	7,499,200
2022-09-22	0.390	0.405	0.385	0.395	0.359	15,973,400
2022-09-21	0.380	0.390	0.380	0.390	0.354	3,734,100
2022-09-20	0.390	0.395	0.385	0.385	0.350	2,984,900
2022-09-19	0.390	0.395	0.385	0.385	0.350	3,910,700
2022-09-15	0.385	0.395	0.370	0.390	0.354	26,756,199
2022-09-14	0.390	0.390	0.380	0.380	0.345	16,915,199
2022-09-13	0.410	0.415	0.390	0.395	0.359	18,211,000
2022-09-12	0.425	0.430	0.400	0.410	0.373	16,809,600

← NewerPage 17 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.