SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.415	0.435	0.415	0.425	0.386	23,319,900
2022-09-08	0.420	0.425	0.410	0.415	0.377	12,207,900
2022-09-07	0.410	0.425	0.405	0.415	0.377	14,198,300
2022-09-06	0.405	0.420	0.405	0.410	0.373	22,338,600
2022-09-05	0.410	0.420	0.395	0.405	0.368	25,212,600
2022-09-02	0.370	0.410	0.370	0.410	0.373	37,854,199
2022-09-01	0.375	0.380	0.370	0.370	0.336	3,825,300
2022-08-30	0.375	0.380	0.370	0.380	0.345	3,592,500
2022-08-29	0.370	0.375	0.370	0.375	0.341	2,448,200
2022-08-26	0.380	0.385	0.375	0.375	0.341	5,073,000
2022-08-25	0.370	0.380	0.370	0.380	0.345	3,373,500
2022-08-24	0.375	0.380	0.370	0.370	0.336	5,949,200
2022-08-23	0.365	0.375	0.360	0.375	0.341	6,775,200
2022-08-22	0.375	0.380	0.365	0.365	0.332	5,232,300
2022-08-19	0.370	0.375	0.365	0.375	0.341	5,552,800
2022-08-18	0.375	0.380	0.365	0.365	0.332	4,053,400
2022-08-17	0.380	0.385	0.370	0.375	0.341	6,382,100
2022-08-16	0.380	0.385	0.375	0.380	0.345	11,684,100
2022-08-15	0.370	0.380	0.365	0.375	0.341	19,539,199
2022-08-12	0.370	0.370	0.360	0.365	0.332	4,131,100
2022-08-11	0.375	0.380	0.360	0.370	0.336	8,145,300
2022-08-10	0.360	0.375	0.350	0.370	0.336	23,767,600
2022-08-09	0.345	0.360	0.335	0.360	0.327	45,246,398
2022-08-08	0.330	0.375	0.330	0.360	0.327	31,279,801
2022-08-05	0.320	0.340	0.320	0.330	0.300	16,642,699
2022-08-04	0.330	0.335	0.310	0.315	0.286	35,563,699
2022-08-03	0.355	0.355	0.330	0.330	0.300	12,886,600
2022-08-02	0.360	0.360	0.350	0.355	0.323	4,729,500
2022-08-01	0.365	0.365	0.355	0.360	0.327	2,349,200
2022-07-29	0.365	0.370	0.360	0.360	0.327	5,086,900
2022-07-28	0.350	0.360	0.350	0.360	0.327	2,877,600
2022-07-27	0.350	0.360	0.350	0.350	0.318	1,902,700
2022-07-26	0.345	0.350	0.340	0.350	0.318	3,568,300
2022-07-25	0.360	0.360	0.340	0.345	0.314	10,594,300
2022-07-22	0.360	0.370	0.360	0.365	0.332	7,709,500
2022-07-21	0.365	0.365	0.360	0.360	0.327	2,612,200
2022-07-20	0.345	0.360	0.345	0.360	0.327	8,369,800
2022-07-19	0.345	0.345	0.340	0.345	0.314	1,507,800
2022-07-18	0.335	0.345	0.335	0.340	0.309	2,539,400
2022-07-15	0.340	0.345	0.330	0.335	0.304	3,325,200
2022-07-14	0.340	0.345	0.340	0.340	0.309	1,064,800
2022-07-13	0.340	0.345	0.335	0.340	0.309	4,099,500
2022-07-12	0.330	0.340	0.330	0.340	0.309	1,442,400
2022-07-08	0.325	0.330	0.325	0.330	0.300	634,200
2022-07-07	0.335	0.335	0.320	0.325	0.295	2,643,800
2022-07-06	0.335	0.340	0.330	0.335	0.304	1,651,100
2022-07-05	0.335	0.340	0.330	0.335	0.304	1,029,600
2022-07-04	0.335	0.350	0.330	0.335	0.304	6,194,000
2022-07-01	0.315	0.330	0.315	0.330	0.300	2,795,200
2022-06-30	0.315	0.325	0.315	0.315	0.286	2,964,900
2022-06-29	0.320	0.325	0.310	0.315	0.286	4,193,900
2022-06-28	0.315	0.325	0.315	0.320	0.291	4,932,400
2022-06-27	0.330	0.335	0.315	0.315	0.286	6,492,600
2022-06-24	0.335	0.335	0.320	0.325	0.295	6,285,600
2022-06-23	0.340	0.340	0.330	0.335	0.304	4,865,200
2022-06-22	0.345	0.345	0.335	0.335	0.304	2,788,700
2022-06-21	0.335	0.345	0.335	0.345	0.314	4,902,500
2022-06-20	0.345	0.350	0.335	0.335	0.304	6,597,000
2022-06-17	0.345	0.345	0.335	0.340	0.309	2,704,300
2022-06-16	0.350	0.355	0.345	0.345	0.314	4,835,200

← NewerPage 18 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.