SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.320	0.330	0.320	0.330	0.330	340,000
2026-02-03	0.330	0.330	0.325	0.330	0.330	979,600
2026-01-30	0.325	0.335	0.325	0.335	0.335	577,900
2026-01-29	0.325	0.330	0.320	0.330	0.330	404,800
2026-01-28	0.325	0.335	0.325	0.335	0.335	739,600
2026-01-27	0.335	0.335	0.335	0.335	0.335	28,400
2026-01-26	0.320	0.335	0.320	0.335	0.335	300,300
2026-01-23	0.325	0.330	0.325	0.330	0.330	158,500
2026-01-22	0.330	0.335	0.325	0.330	0.330	199,600
2026-01-21	0.330	0.335	0.330	0.330	0.330	192,500
2026-01-20	0.335	0.335	0.335	0.335	0.335	81,100
2026-01-19	0.340	0.340	0.340	0.340	0.340	116,700
2026-01-16	0.340	0.345	0.335	0.340	0.340	208,400
2026-01-15	0.340	0.340	0.335	0.340	0.340	116,600
2026-01-14	0.335	0.345	0.335	0.345	0.345	1,334,900
2026-01-13	0.330	0.340	0.330	0.335	0.335	691,800
2026-01-12	0.335	0.340	0.330	0.335	0.335	882,500
2026-01-09	0.340	0.340	0.335	0.340	0.340	332,800
2026-01-08	0.340	0.345	0.335	0.340	0.340	1,034,000
2026-01-07	0.340	0.345	0.335	0.345	0.345	1,936,000
2026-01-06	0.335	0.340	0.330	0.340	0.340	305,200
2026-01-05	0.330	0.340	0.330	0.340	0.340	278,100
2026-01-02	0.330	0.335	0.330	0.335	0.335	158,000
2026-01-01	0.330	0.330	0.330	0.330	0.330	0
2025-12-31	0.320	0.330	0.315	0.330	0.330	4,180,200
2025-12-30	0.315	0.325	0.310	0.315	0.315	2,703,700
2025-12-29	0.320	0.325	0.320	0.320	0.320	1,265,400
2025-12-26	0.315	0.320	0.300	0.320	0.320	7,230,100
2025-12-25	0.320	0.320	0.320	0.320	0.320	0
2025-12-24	0.330	0.330	0.315	0.320	0.320	14,763,200
2025-12-23	0.335	0.340	0.335	0.335	0.335	109,400
2025-12-22	0.340	0.340	0.335	0.340	0.340	350,200
2025-12-19	0.330	0.340	0.330	0.340	0.340	3,416,900
2025-12-18	0.340	0.340	0.325	0.335	0.335	2,857,300
2025-12-17	0.330	0.340	0.325	0.335	0.335	1,016,100
2025-12-16	0.330	0.340	0.330	0.335	0.335	2,985,500
2025-12-15	0.335	0.340	0.330	0.340	0.340	356,100
2025-12-12	0.330	0.340	0.325	0.335	0.335	963,400
2025-12-11	0.330	0.340	0.330	0.335	0.335	567,000
2025-12-10	0.335	0.340	0.330	0.340	0.340	1,472,100
2025-12-09	0.340	0.340	0.330	0.340	0.340	533,200
2025-12-08	0.325	0.340	0.325	0.340	0.340	552,900
2025-12-05	0.325	0.340	0.320	0.340	0.340	1,652,900
2025-12-04	0.325	0.340	0.325	0.340	0.340	461,300
2025-12-03	0.335	0.345	0.335	0.345	0.345	577,900
2025-12-02	0.345	0.345	0.330	0.345	0.345	235,900
2025-12-01	0.345	0.345	0.330	0.345	0.345	436,000
2025-11-28	0.335	0.345	0.335	0.345	0.345	173,600
2025-11-27	0.335	0.350	0.335	0.350	0.350	408,400
2025-11-26	0.340	0.350	0.340	0.350	0.350	3,927,100
2025-11-25	0.340	0.340	0.335	0.340	0.340	45,700
2025-11-24	0.340	0.345	0.330	0.340	0.340	497,000
2025-11-21	0.335	0.340	0.335	0.340	0.340	84,000
2025-11-20	0.345	0.345	0.345	0.345	0.345	30,100
2025-11-19	0.345	0.345	0.330	0.345	0.345	330,500
2025-11-18	0.345	0.345	0.325	0.345	0.345	630,000
2025-11-17	0.345	0.345	0.335	0.345	0.345	490,900
2025-11-14	0.350	0.350	0.340	0.345	0.345	166,400
2025-11-13	0.355	0.355	0.355	0.355	0.355	0
2025-11-12	0.350	0.355	0.345	0.355	0.355	1,000,000

← NewerPage 4 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.