SCH Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.435	0.450	0.435	0.450	0.438	5,208,900
2024-11-21	0.430	0.445	0.430	0.440	0.428	3,664,500
2024-11-20	0.440	0.440	0.430	0.430	0.418	383,200
2024-11-19	0.445	0.445	0.430	0.435	0.423	5,718,400
2024-11-18	0.435	0.440	0.425	0.435	0.423	3,939,300
2024-11-15	0.430	0.440	0.420	0.435	0.423	5,436,800
2024-11-14	0.435	0.440	0.425	0.430	0.418	5,443,500
2024-11-13	0.425	0.435	0.425	0.430	0.418	375,300
2024-11-12	0.435	0.435	0.425	0.425	0.414	521,800
2024-11-11	0.440	0.445	0.430	0.435	0.423	364,200
2024-11-08	0.440	0.450	0.440	0.445	0.433	168,500
2024-11-07	0.455	0.455	0.435	0.440	0.428	217,000
2024-11-06	0.430	0.455	0.430	0.445	0.433	3,319,800
2024-11-05	0.435	0.440	0.430	0.430	0.418	1,535,300
2024-11-04	0.455	0.455	0.430	0.435	0.423	1,492,700
2024-11-01	0.450	0.455	0.445	0.455	0.443	269,500
2024-10-30	0.450	0.470	0.450	0.455	0.443	2,955,400
2024-10-29	0.470	0.475	0.455	0.455	0.443	968,400
2024-10-28	0.475	0.475	0.470	0.475	0.462	748,500
2024-10-25	0.480	0.480	0.470	0.475	0.462	860,700
2024-10-24	0.475	0.485	0.470	0.480	0.467	6,853,000
2024-10-23	0.475	0.475	0.465	0.475	0.462	826,700
2024-10-22	0.480	0.485	0.475	0.475	0.462	1,391,300
2024-10-21	0.470	0.485	0.470	0.480	0.467	3,316,700
2024-10-18	0.455	0.480	0.450	0.465	0.452	4,708,800
2024-10-17	0.440	0.450	0.430	0.450	0.438	2,025,700
2024-10-16	0.445	0.445	0.435	0.440	0.428	782,300
2024-10-15	0.440	0.445	0.440	0.445	0.433	845,500
2024-10-14	0.445	0.445	0.435	0.435	0.423	1,161,800
2024-10-11	0.440	0.445	0.440	0.445	0.433	614,400
2024-10-10	0.440	0.450	0.440	0.440	0.428	4,779,300
2024-10-09	0.440	0.450	0.440	0.440	0.428	6,484,400
2024-10-08	0.440	0.450	0.435	0.440	0.428	6,454,800
2024-10-07	0.450	0.450	0.445	0.445	0.433	2,445,200
2024-10-04	0.440	0.445	0.435	0.445	0.433	906,900
2024-10-03	0.445	0.450	0.435	0.435	0.423	616,400
2024-10-02	0.450	0.455	0.440	0.445	0.433	5,763,800
2024-10-01	0.450	0.455	0.440	0.450	0.438	1,406,000
2024-09-30	0.445	0.455	0.445	0.450	0.438	8,947,900
2024-09-27	0.435	0.440	0.430	0.440	0.428	530,100
2024-09-26	0.440	0.440	0.425	0.435	0.423	1,031,000
2024-09-25	0.440	0.445	0.430	0.440	0.428	1,136,500
2024-09-24	0.410	0.440	0.405	0.440	0.428	8,728,700
2024-09-23	0.410	0.410	0.400	0.410	0.399	385,900
2024-09-20	0.395	0.410	0.395	0.410	0.399	3,707,500
2024-09-19	0.400	0.400	0.390	0.400	0.389	901,400
2024-09-18	0.410	0.410	0.395	0.400	0.389	1,035,000
2024-09-17	0.400	0.410	0.400	0.405	0.394	1,294,800
2024-09-13	0.405	0.405	0.395	0.400	0.389	825,800
2024-09-12	0.405	0.410	0.400	0.400	0.389	3,217,000
2024-09-11	0.415	0.415	0.400	0.405	0.394	2,960,800
2024-09-10	0.410	0.415	0.405	0.410	0.399	3,329,100
2024-09-09	0.400	0.410	0.400	0.410	0.399	3,937,600
2024-09-06	0.410	0.410	0.405	0.410	0.399	804,600
2024-09-05	0.415	0.415	0.400	0.410	0.399	203,700
2024-09-04	0.405	0.410	0.405	0.410	0.399	303,600
2024-09-03	0.410	0.415	0.410	0.410	0.399	296,900
2024-09-02	0.415	0.420	0.410	0.410	0.399	452,100
2024-08-30	0.415	0.420	0.405	0.415	0.404	364,600
2024-08-29	0.415	0.415	0.405	0.415	0.404	683,100

← NewerPage 9 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.