SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.355	0.360	0.340	0.345	0.314	3,040,800
2022-06-14	0.335	0.355	0.330	0.350	0.318	10,273,400
2022-06-13	0.345	0.345	0.335	0.335	0.304	5,809,800
2022-06-10	0.345	0.355	0.345	0.350	0.318	4,383,500
2022-06-09	0.350	0.355	0.345	0.350	0.318	6,139,900
2022-06-08	0.370	0.385	0.355	0.355	0.323	21,063,500
2022-06-07	0.360	0.370	0.355	0.370	0.336	4,080,900
2022-06-03	0.355	0.365	0.355	0.360	0.327	3,196,700
2022-06-02	0.350	0.365	0.350	0.360	0.327	5,818,700
2022-06-01	0.345	0.355	0.335	0.350	0.318	6,368,000
2022-05-31	0.335	0.345	0.330	0.340	0.309	9,618,800
2022-05-30	0.340	0.340	0.315	0.330	0.300	9,588,400
2022-05-27	0.340	0.350	0.335	0.335	0.304	4,063,400
2022-05-26	0.350	0.355	0.340	0.340	0.309	5,139,300
2022-05-25	0.350	0.360	0.345	0.350	0.318	4,317,900
2022-05-24	0.375	0.380	0.350	0.350	0.318	7,978,900
2022-05-23	0.350	0.370	0.345	0.370	0.336	8,353,900
2022-05-20	0.335	0.350	0.335	0.350	0.318	3,385,600
2022-05-19	0.345	0.345	0.335	0.335	0.304	5,238,000
2022-05-18	0.355	0.360	0.345	0.350	0.318	3,326,500
2022-05-17	0.340	0.360	0.340	0.350	0.318	7,042,800
2022-05-13	0.350	0.355	0.340	0.345	0.314	10,256,500
2022-05-12	0.375	0.375	0.335	0.340	0.309	19,470,100
2022-05-11	0.375	0.385	0.370	0.380	0.345	6,736,100
2022-05-10	0.390	0.390	0.370	0.375	0.341	17,101,301
2022-05-09	0.390	0.395	0.390	0.395	0.359	4,594,500
2022-05-06	0.390	0.395	0.385	0.390	0.354	7,585,500
2022-05-05	0.385	0.400	0.380	0.395	0.359	13,666,700
2022-04-29	0.380	0.385	0.375	0.375	0.341	5,090,500
2022-04-28	0.360	0.380	0.360	0.380	0.345	10,040,000
2022-04-27	0.365	0.365	0.350	0.355	0.323	20,648,301
2022-04-26	0.385	0.390	0.370	0.370	0.336	15,877,000
2022-04-25	0.385	0.395	0.375	0.385	0.350	7,667,400
2022-04-22	0.380	0.395	0.370	0.385	0.350	12,794,300
2022-04-21	0.380	0.385	0.370	0.375	0.341	14,629,300
2022-04-20	0.390	0.395	0.380	0.385	0.350	18,473,000
2022-04-18	0.355	0.385	0.350	0.375	0.341	44,335,500
2022-04-15	0.345	0.350	0.340	0.345	0.314	3,709,100
2022-04-14	0.345	0.355	0.340	0.345	0.314	12,110,200
2022-04-13	0.320	0.340	0.320	0.340	0.309	6,484,600
2022-04-12	0.315	0.330	0.310	0.320	0.291	12,110,600
2022-04-11	0.350	0.350	0.320	0.320	0.291	22,507,801
2022-04-08	0.350	0.355	0.345	0.345	0.314	10,130,300
2022-04-07	0.345	0.355	0.340	0.350	0.318	11,693,400
2022-04-06	0.345	0.350	0.335	0.345	0.314	10,521,800
2022-04-05	0.355	0.360	0.345	0.345	0.314	18,998,600
2022-04-04	0.345	0.360	0.335	0.355	0.323	48,781,500
2022-04-01	0.315	0.345	0.310	0.345	0.314	70,223,602
2022-03-31	0.320	0.320	0.310	0.315	0.286	17,089,500
2022-03-30	0.325	0.330	0.320	0.320	0.291	20,253,900
2022-03-29	0.325	0.325	0.310	0.320	0.291	20,084,900
2022-03-28	0.295	0.330	0.295	0.320	0.291	53,496,199
2022-03-25	0.295	0.300	0.295	0.295	0.268	3,208,200
2022-03-24	0.300	0.300	0.295	0.295	0.268	5,065,000
2022-03-23	0.295	0.305	0.290	0.300	0.273	17,136,699
2022-03-22	0.285	0.295	0.280	0.290	0.264	6,865,100
2022-03-21	0.280	0.290	0.280	0.280	0.255	5,899,000
2022-03-18	0.280	0.285	0.275	0.280	0.255	7,034,700
2022-03-17	0.270	0.285	0.265	0.280	0.255	17,316,699
2022-03-16	0.255	0.270	0.255	0.270	0.245	16,751,000

← NewerPage 19 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.