SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.380	0.385	0.375	0.380	0.370	2,244,600
2025-05-22	0.380	0.385	0.375	0.385	0.375	2,468,100
2025-05-21	0.380	0.385	0.380	0.380	0.370	1,561,900
2025-05-20	0.380	0.385	0.375	0.385	0.375	2,818,800
2025-05-19	0.385	0.385	0.375	0.375	0.365	3,207,000
2025-05-16	0.390	0.395	0.385	0.390	0.380	3,065,100
2025-05-15	0.385	0.390	0.380	0.390	0.380	1,928,800
2025-05-14	0.390	0.390	0.375	0.380	0.370	3,115,100
2025-05-13	0.390	0.395	0.385	0.385	0.375	1,464,100
2025-05-09	0.395	0.400	0.385	0.390	0.380	2,359,100
2025-05-08	0.395	0.395	0.390	0.395	0.384	2,669,900
2025-05-07	0.390	0.400	0.385	0.395	0.384	3,369,700
2025-05-06	0.385	0.400	0.385	0.390	0.380	1,417,000
2025-05-05	0.395	0.405	0.385	0.390	0.380	2,215,400
2025-05-02	0.395	0.400	0.390	0.395	0.384	2,111,700
2025-04-30	0.395	0.400	0.395	0.400	0.389	1,629,400
2025-04-29	0.395	0.400	0.395	0.395	0.384	1,721,200
2025-04-28	0.400	0.400	0.390	0.395	0.384	1,473,900
2025-04-25	0.405	0.410	0.400	0.400	0.389	1,505,700
2025-04-24	0.405	0.410	0.400	0.405	0.394	1,273,300
2025-04-23	0.405	0.410	0.405	0.410	0.399	1,368,300
2025-04-22	0.405	0.410	0.400	0.410	0.399	1,121,300
2025-04-21	0.405	0.410	0.400	0.410	0.399	1,224,500
2025-04-18	0.405	0.415	0.405	0.410	0.399	679,100
2025-04-17	0.405	0.415	0.405	0.410	0.399	8,465,200
2025-04-16	0.415	0.420	0.405	0.410	0.399	7,473,100
2025-04-15	0.415	0.420	0.405	0.415	0.404	1,468,400
2025-04-14	0.405	0.415	0.400	0.415	0.404	1,798,600
2025-04-11	0.390	0.405	0.380	0.405	0.394	3,309,600
2025-04-10	0.385	0.395	0.385	0.395	0.384	5,295,700
2025-04-09	0.375	0.380	0.360	0.380	0.370	5,195,400
2025-04-08	0.385	0.385	0.375	0.385	0.375	1,119,000
2025-04-07	0.400	0.405	0.365	0.375	0.365	6,493,100
2025-04-04	0.410	0.415	0.400	0.410	0.399	2,760,000
2025-04-03	0.410	0.415	0.405	0.410	0.399	884,000
2025-04-02	0.420	0.420	0.405	0.410	0.399	1,977,400
2025-03-28	0.415	0.420	0.415	0.415	0.404	2,306,300
2025-03-27	0.415	0.425	0.410	0.410	0.399	2,505,300
2025-03-26	0.420	0.425	0.415	0.420	0.409	1,467,000
2025-03-25	0.410	0.425	0.410	0.420	0.409	1,717,300
2025-03-24	0.410	0.420	0.400	0.420	0.409	3,006,400
2025-03-21	0.420	0.420	0.410	0.415	0.404	1,925,300
2025-03-20	0.415	0.420	0.415	0.415	0.404	2,128,500
2025-03-19	0.415	0.420	0.410	0.415	0.404	1,698,600
2025-03-17	0.415	0.415	0.410	0.415	0.404	1,590,900
2025-03-14	0.415	0.415	0.405	0.415	0.404	2,616,900
2025-03-13	0.415	0.420	0.410	0.415	0.404	2,595,400
2025-03-12	0.420	0.430	0.410	0.415	0.404	1,295,100
2025-03-11	0.415	0.425	0.400	0.420	0.409	9,372,200
2025-03-10	0.420	0.430	0.415	0.420	0.409	1,560,000
2025-03-07	0.425	0.430	0.420	0.420	0.409	2,093,000
2025-03-06	0.420	0.425	0.415	0.425	0.414	2,996,600
2025-03-05	0.420	0.430	0.415	0.420	0.409	1,668,600
2025-03-04	0.420	0.435	0.420	0.420	0.409	3,230,500
2025-03-03	0.450	0.450	0.420	0.420	0.409	3,096,000
2025-02-28	0.420	0.450	0.410	0.450	0.438	6,273,800
2025-02-27	0.425	0.430	0.420	0.425	0.414	2,830,100
2025-02-26	0.420	0.430	0.420	0.420	0.409	2,921,900
2025-02-25	0.420	0.430	0.415	0.425	0.414	4,988,300
2025-02-24	0.425	0.430	0.420	0.420	0.409	3,776,700

← NewerPage 7 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.