SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.425	0.440	0.420	0.425	0.414	6,625,900
2025-02-20	0.425	0.440	0.420	0.420	0.409	1,950,300
2025-02-19	0.425	0.450	0.420	0.430	0.418	4,991,600
2025-02-18	0.430	0.435	0.420	0.420	0.409	5,706,900
2025-02-17	0.430	0.440	0.425	0.430	0.418	2,104,500
2025-02-14	0.450	0.455	0.430	0.435	0.423	4,088,500
2025-02-13	0.450	0.460	0.450	0.450	0.438	3,137,700
2025-02-12	0.445	0.455	0.440	0.450	0.438	3,341,600
2025-02-10	0.460	0.470	0.445	0.445	0.433	6,013,700
2025-02-07	0.465	0.470	0.455	0.460	0.448	2,616,900
2025-02-06	0.465	0.475	0.465	0.470	0.457	4,838,400
2025-02-05	0.465	0.470	0.460	0.465	0.452	3,405,600
2025-02-04	0.465	0.470	0.460	0.465	0.452	3,891,900
2025-02-03	0.460	0.465	0.445	0.465	0.452	5,094,200
2025-01-31	0.455	0.460	0.445	0.460	0.448	2,299,300
2025-01-28	0.450	0.455	0.445	0.455	0.443	2,819,900
2025-01-27	0.445	0.455	0.435	0.450	0.438	6,755,100
2025-01-24	0.450	0.450	0.435	0.445	0.433	2,914,100
2025-01-23	0.440	0.455	0.440	0.445	0.433	4,034,100
2025-01-22	0.440	0.445	0.435	0.440	0.428	1,441,800
2025-01-21	0.445	0.445	0.435	0.440	0.428	2,012,700
2025-01-20	0.430	0.445	0.430	0.445	0.433	3,747,900
2025-01-17	0.425	0.435	0.425	0.430	0.418	2,812,600
2025-01-16	0.420	0.425	0.410	0.420	0.409	1,939,800
2025-01-15	0.430	0.430	0.420	0.420	0.409	2,088,200
2025-01-14	0.430	0.430	0.425	0.430	0.418	1,226,300
2025-01-13	0.425	0.430	0.420	0.430	0.418	2,768,300
2025-01-10	0.425	0.435	0.420	0.425	0.414	7,586,000
2025-01-09	0.430	0.435	0.420	0.425	0.414	2,432,900
2025-01-08	0.440	0.440	0.430	0.430	0.418	2,517,400
2025-01-07	0.435	0.440	0.430	0.440	0.428	5,055,600
2025-01-06	0.435	0.440	0.430	0.435	0.423	1,661,600
2025-01-03	0.440	0.445	0.435	0.435	0.423	1,944,900
2025-01-02	0.445	0.445	0.435	0.445	0.433	2,211,800
2024-12-31	0.435	0.445	0.420	0.445	0.433	6,890,700
2024-12-30	0.420	0.435	0.410	0.435	0.423	8,443,500
2024-12-27	0.425	0.425	0.410	0.420	0.409	2,564,900
2024-12-26	0.420	0.425	0.410	0.420	0.409	6,327,000
2024-12-24	0.415	0.420	0.410	0.420	0.409	9,127,500
2024-12-23	0.425	0.425	0.415	0.420	0.409	2,782,900
2024-12-20	0.425	0.435	0.415	0.425	0.414	3,733,700
2024-12-19	0.430	0.435	0.420	0.425	0.414	11,348,400
2024-12-18	0.445	0.445	0.425	0.435	0.423	3,164,700
2024-12-17	0.425	0.440	0.415	0.440	0.428	11,563,900
2024-12-16	0.440	0.445	0.425	0.425	0.414	6,703,000
2024-12-13	0.445	0.450	0.440	0.440	0.428	3,339,300
2024-12-12	0.445	0.450	0.440	0.445	0.433	11,601,800
2024-12-11	0.455	0.460	0.440	0.445	0.433	3,474,500
2024-12-10	0.450	0.460	0.445	0.455	0.443	10,248,100
2024-12-09	0.465	0.470	0.445	0.450	0.438	8,336,300
2024-12-06	0.460	0.465	0.455	0.465	0.452	13,165,100
2024-12-05	0.455	0.465	0.455	0.455	0.443	4,932,900
2024-12-04	0.460	0.475	0.450	0.455	0.443	16,220,700
2024-12-03	0.490	0.500	0.455	0.460	0.448	11,023,900
2024-12-02	0.510	0.510	0.490	0.490	0.477	8,540,700
2024-11-29	0.480	0.520	0.470	0.505	0.491	31,228,400
2024-11-28	0.460	0.480	0.450	0.480	0.467	4,950,300
2024-11-27	0.465	0.465	0.455	0.465	0.452	2,703,000
2024-11-26	0.455	0.465	0.450	0.465	0.452	3,951,500
2024-11-25	0.450	0.455	0.445	0.455	0.443	3,353,000

← NewerPage 8 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.