SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.360	0.365	0.360	0.360	0.360	2,856,000
2025-08-18	0.360	0.365	0.355	0.360	0.360	2,870,100
2025-08-15	0.360	0.365	0.360	0.365	0.365	2,717,900
2025-08-14	0.360	0.365	0.355	0.360	0.360	2,764,400
2025-08-13	0.360	0.365	0.360	0.360	0.360	3,479,300
2025-08-12	0.355	0.365	0.355	0.355	0.355	3,535,000
2025-08-11	0.360	0.360	0.360	0.360	0.360	4,052,800
2025-08-08	0.360	0.365	0.350	0.355	0.355	6,748,600
2025-08-07	0.360	0.365	0.360	0.365	0.365	3,817,800
2025-08-06	0.360	0.370	0.360	0.360	0.360	3,703,900
2025-08-05	0.365	0.365	0.360	0.360	0.360	3,060,500
2025-08-04	0.365	0.370	0.360	0.360	0.360	3,421,900
2025-08-01	0.365	0.370	0.360	0.360	0.360	3,010,000
2025-07-31	0.365	0.365	0.360	0.360	0.360	2,974,300
2025-07-30	0.360	0.370	0.360	0.365	0.365	3,326,000
2025-07-29	0.365	0.365	0.360	0.360	0.360	2,874,400
2025-07-28	0.360	0.370	0.360	0.365	0.365	3,128,700
2025-07-25	0.365	0.370	0.360	0.360	0.360	3,086,300
2025-07-24	0.360	0.370	0.360	0.365	0.365	3,277,400
2025-07-23	0.355	0.370	0.355	0.360	0.360	3,313,500
2025-07-22	0.355	0.365	0.355	0.355	0.355	4,542,500
2025-07-21	0.360	0.365	0.355	0.355	0.355	3,758,700
2025-07-18	0.360	0.360	0.355	0.360	0.360	2,713,000
2025-07-17	0.360	0.365	0.355	0.360	0.360	3,069,900
2025-07-16	0.360	0.360	0.355	0.360	0.360	3,093,700
2025-07-15	0.355	0.365	0.355	0.360	0.360	3,849,000
2025-07-14	0.360	0.365	0.355	0.355	0.355	3,355,100
2025-07-11	0.365	0.365	0.355	0.360	0.360	3,200,500
2025-07-10	0.360	0.365	0.355	0.365	0.365	3,596,000
2025-07-09	0.365	0.365	0.355	0.355	0.355	3,163,400
2025-07-08	0.360	0.365	0.360	0.365	0.365	2,789,000
2025-07-07	0.360	0.365	0.355	0.365	0.365	3,785,300
2025-07-04	0.355	0.365	0.355	0.360	0.360	3,535,400
2025-07-03	0.360	0.365	0.360	0.360	0.360	3,054,600
2025-07-02	0.355	0.365	0.355	0.360	0.360	3,605,800
2025-07-01	0.355	0.365	0.355	0.360	0.360	3,768,100
2025-06-30	0.355	0.365	0.355	0.360	0.360	3,112,200
2025-06-26	0.355	0.365	0.355	0.360	0.360	3,058,700
2025-06-25	0.360	0.365	0.355	0.360	0.360	2,810,200
2025-06-24	0.365	0.365	0.355	0.365	0.365	3,321,300
2025-06-23	0.355	0.365	0.355	0.360	0.360	3,370,200
2025-06-20	0.360	0.365	0.360	0.360	0.360	3,348,800
2025-06-19	0.360	0.365	0.355	0.360	0.360	3,498,600
2025-06-18	0.360	0.365	0.360	0.360	0.360	3,648,600
2025-06-17	0.360	0.365	0.360	0.360	0.360	3,668,700
2025-06-16	0.365	0.370	0.360	0.360	0.360	3,478,300
2025-06-13	0.360	0.365	0.350	0.365	0.365	6,871,800
2025-06-12	0.370	0.370	0.365	0.365	0.365	3,732,300
2025-06-11	0.365	0.370	0.360	0.370	0.370	4,202,600
2025-06-10	0.370	0.375	0.365	0.365	0.365	3,341,200
2025-06-09	0.370	0.375	0.365	0.365	0.365	3,860,100
2025-06-06	0.370	0.375	0.365	0.375	0.375	3,072,400
2025-06-05	0.370	0.380	0.360	0.375	0.375	3,103,000
2025-06-04	0.375	0.375	0.365	0.370	0.360	3,180,200
2025-06-03	0.375	0.385	0.375	0.380	0.370	2,917,800
2025-05-30	0.380	0.385	0.380	0.385	0.375	3,371,200
2025-05-29	0.380	0.390	0.375	0.385	0.375	3,380,000
2025-05-28	0.380	0.390	0.380	0.380	0.370	3,055,100
2025-05-27	0.370	0.385	0.370	0.380	0.370	3,327,500
2025-05-26	0.375	0.380	0.370	0.370	0.360	3,828,500

← NewerPage 6 of 21 · 1,242 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.