SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.350	0.355	0.345	0.355	0.355	1,000,000
2025-11-11	0.345	0.355	0.345	0.355	0.355	4,531,600
2025-11-10	0.345	0.355	0.335	0.350	0.350	2,313,000
2025-11-07	0.345	0.355	0.340	0.345	0.345	600,700
2025-11-06	0.350	0.360	0.350	0.350	0.350	3,163,400
2025-11-05	0.350	0.355	0.345	0.350	0.350	3,355,500
2025-11-04	0.350	0.355	0.350	0.350	0.350	3,588,100
2025-11-03	0.350	0.355	0.345	0.355	0.355	434,500
2025-10-31	0.360	0.360	0.345	0.355	0.355	616,500
2025-10-30	0.355	0.360	0.355	0.360	0.360	87,300
2025-10-29	0.350	0.355	0.350	0.355	0.355	115,900
2025-10-28	0.365	0.365	0.355	0.355	0.355	3,692,900
2025-10-27	0.360	0.365	0.360	0.365	0.365	5,107,400
2025-10-24	0.360	0.365	0.355	0.365	0.365	7,872,000
2025-10-23	0.350	0.360	0.350	0.360	0.360	5,786,100
2025-10-22	0.355	0.360	0.350	0.360	0.360	7,659,000
2025-10-21	0.350	0.360	0.350	0.355	0.355	3,412,500
2025-10-17	0.350	0.355	0.350	0.355	0.355	97,600
2025-10-16	0.355	0.360	0.355	0.360	0.360	3,176,700
2025-10-15	0.360	0.365	0.355	0.355	0.355	2,946,900
2025-10-14	0.360	0.365	0.355	0.360	0.360	2,780,900
2025-10-13	0.355	0.365	0.355	0.360	0.360	2,639,900
2025-10-10	0.360	0.365	0.355	0.360	0.360	2,976,900
2025-10-09	0.360	0.365	0.355	0.355	0.355	5,449,400
2025-10-08	0.360	0.365	0.355	0.360	0.360	2,231,900
2025-10-07	0.360	0.365	0.350	0.360	0.360	5,650,800
2025-10-06	0.360	0.370	0.360	0.360	0.360	7,081,900
2025-10-03	0.350	0.370	0.350	0.365	0.365	5,585,100
2025-10-02	0.340	0.355	0.340	0.350	0.350	6,034,700
2025-10-01	0.345	0.345	0.340	0.345	0.345	6,024,700
2025-09-30	0.345	0.345	0.340	0.345	0.345	4,273,600
2025-09-29	0.340	0.345	0.330	0.345	0.345	6,416,300
2025-09-26	0.340	0.345	0.335	0.340	0.340	4,396,500
2025-09-25	0.340	0.340	0.330	0.340	0.340	3,675,200
2025-09-24	0.340	0.345	0.335	0.340	0.340	4,496,800
2025-09-23	0.340	0.345	0.335	0.340	0.340	3,362,700
2025-09-22	0.340	0.340	0.335	0.340	0.340	5,390,000
2025-09-19	0.340	0.345	0.335	0.340	0.340	4,390,900
2025-09-18	0.340	0.340	0.340	0.340	0.340	3,208,300
2025-09-17	0.340	0.345	0.335	0.340	0.340	3,197,900
2025-09-16	0.340	0.340	0.340	0.340	0.340	0
2025-09-15	0.340	0.340	0.340	0.340	0.340	0
2025-09-12	0.335	0.345	0.335	0.340	0.340	4,515,200
2025-09-11	0.345	0.345	0.330	0.340	0.340	4,441,600
2025-09-10	0.345	0.350	0.340	0.345	0.345	3,197,600
2025-09-09	0.350	0.350	0.345	0.345	0.345	4,809,900
2025-09-08	0.355	0.355	0.350	0.355	0.355	4,219,300
2025-09-05	0.360	0.360	0.360	0.360	0.360	0
2025-09-04	0.365	0.365	0.355	0.360	0.360	3,414,400
2025-09-03	0.360	0.365	0.360	0.365	0.365	4,004,500
2025-09-02	0.355	0.365	0.355	0.360	0.360	3,210,300
2025-09-01	0.360	0.360	0.360	0.360	0.360	0
2025-08-29	0.355	0.365	0.355	0.360	0.360	3,568,500
2025-08-28	0.360	0.365	0.355	0.355	0.355	3,453,800
2025-08-27	0.355	0.365	0.355	0.360	0.360	3,253,300
2025-08-26	0.360	0.365	0.355	0.360	0.360	4,779,600
2025-08-25	0.360	0.365	0.355	0.355	0.355	3,709,700
2025-08-22	0.355	0.365	0.355	0.355	0.355	3,673,100
2025-08-21	0.360	0.365	0.355	0.355	0.355	3,811,800
2025-08-20	0.360	0.365	0.355	0.355	0.355	3,239,800

← NewerPage 5 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.