SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.290	0.300	0.290	0.295	0.295	10,508,100
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.295	0.295	0.295	0.295	0.295	10,438,700
2026-04-29	0.295	0.300	0.290	0.295	0.295	517,400
2026-04-28	0.295	0.300	0.295	0.295	0.295	291,900
2026-04-27	0.300	0.310	0.295	0.300	0.300	538,200
2026-04-24	0.295	0.300	0.295	0.300	0.300	4,064,900
2026-04-23	0.295	0.300	0.290	0.295	0.295	1,517,900
2026-04-22	0.290	0.300	0.290	0.300	0.300	1,575,300
2026-04-21	0.295	0.305	0.275	0.300	0.300	30,986,800
2026-04-20	0.295	0.305	0.290	0.300	0.300	1,508,500
2026-04-17	0.280	0.305	0.275	0.300	0.300	2,477,100
2026-04-16	0.285	0.290	0.275	0.290	0.290	827,000
2026-04-15	0.295	0.300	0.290	0.290	0.290	902,100
2026-04-14	0.300	0.305	0.300	0.300	0.300	156,600
2026-04-13	0.305	0.310	0.300	0.300	0.300	870,200
2026-04-10	0.305	0.310	0.305	0.310	0.310	135,100
2026-04-09	0.305	0.310	0.305	0.310	0.310	246,000
2026-04-08	0.310	0.315	0.310	0.310	0.310	140,300
2026-04-07	0.300	0.315	0.300	0.315	0.315	884,800
2026-04-06	0.295	0.305	0.295	0.305	0.305	824,200
2026-04-03	0.295	0.300	0.290	0.300	0.300	550,900
2026-04-02	0.305	0.305	0.295	0.300	0.300	27,400
2026-04-01	0.300	0.300	0.295	0.300	0.300	210,100
2026-03-31	0.300	0.300	0.295	0.300	0.300	326,000
2026-03-30	0.300	0.305	0.290	0.305	0.305	494,000
2026-03-27	0.300	0.305	0.295	0.305	0.305	149,000
2026-03-26	0.310	0.310	0.300	0.300	0.300	724,300
2026-03-25	0.310	0.320	0.305	0.310	0.310	492,000
2026-03-24	0.315	0.315	0.310	0.315	0.315	294,300
2026-03-20	0.315	0.315	0.315	0.315	0.315	0
2026-03-19	0.310	0.315	0.310	0.315	0.315	460,300
2026-03-18	0.305	0.315	0.305	0.315	0.315	838,400
2026-03-17	0.300	0.305	0.300	0.305	0.305	191,100
2026-03-16	0.310	0.310	0.300	0.305	0.305	1,272,600
2026-03-13	0.300	0.305	0.300	0.305	0.305	984,100
2026-03-12	0.295	0.305	0.295	0.300	0.300	269,000
2026-03-11	0.305	0.310	0.300	0.300	0.300	610,000
2026-03-10	0.305	0.310	0.305	0.310	0.310	550,500
2026-03-09	0.315	0.315	0.300	0.310	0.310	228,900
2026-03-06	0.315	0.315	0.300	0.315	0.315	307,800
2026-03-05	0.300	0.315	0.300	0.315	0.315	988,400
2026-03-04	0.300	0.310	0.295	0.305	0.305	1,041,800
2026-03-03	0.305	0.310	0.295	0.305	0.305	442,100
2026-03-02	0.305	0.310	0.300	0.305	0.305	808,200
2026-02-27	0.305	0.315	0.305	0.315	0.315	126,200
2026-02-26	0.310	0.320	0.310	0.310	0.310	279,500
2026-02-25	0.310	0.315	0.305	0.315	0.315	184,800
2026-02-24	0.310	0.315	0.305	0.315	0.315	123,700
2026-02-23	0.320	0.320	0.310	0.315	0.315	412,600
2026-02-20	0.320	0.325	0.320	0.325	0.325	36,300
2026-02-19	0.320	0.325	0.320	0.320	0.320	154,000
2026-02-16	0.330	0.330	0.315	0.320	0.320	153,300
2026-02-13	0.325	0.325	0.320	0.325	0.325	279,800
2026-02-12	0.310	0.325	0.310	0.325	0.325	920,400
2026-02-11	0.310	0.320	0.300	0.310	0.310	819,600
2026-02-10	0.330	0.330	0.310	0.310	0.310	793,300
2026-02-09	0.320	0.345	0.315	0.330	0.330	871,700
2026-02-06	0.320	0.325	0.320	0.325	0.325	454,600
2026-02-05	0.330	0.330	0.320	0.325	0.325	662,200

← NewerPage 3 of 5 · 256 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.