Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.480	0.485	0.470	0.475	0.475	316,300
2026-10-15	0.480	0.490	0.470	0.485	0.485	204,900
2026-10-14	0.485	0.495	0.475	0.480	0.480	980,800
2026-10-13	0.495	0.495	0.485	0.490	0.490	389,700
2026-10-12	0.495	0.495	0.490	0.495	0.495	210,600
2026-10-09	0.495	0.500	0.490	0.495	0.495	532,000
2026-10-08	0.500	0.505	0.490	0.495	0.495	281,200
2026-10-07	0.505	0.505	0.495	0.500	0.500	276,600
2026-10-06	0.505	0.510	0.500	0.510	0.510	36,800
2026-10-05	0.495	0.510	0.495	0.510	0.510	207,400
2026-10-02	0.505	0.510	0.495	0.495	0.495	96,700
2026-10-01	0.495	0.500	0.490	0.490	0.490	234,500
2026-09-30	0.510	0.515	0.495	0.500	0.500	626,800
2026-09-29	0.510	0.510	0.500	0.510	0.510	168,200
2026-09-28	0.510	0.515	0.500	0.510	0.510	407,000
2026-09-25	0.500	0.515	0.500	0.510	0.510	314,800
2026-09-24	0.510	0.510	0.500	0.505	0.505	283,500
2026-09-23	0.515	0.520	0.500	0.510	0.510	673,000
2026-09-22	0.520	0.525	0.515	0.515	0.515	324,400
2026-09-21	0.520	0.520	0.510	0.520	0.520	227,100
2026-09-18	0.525	0.525	0.515	0.520	0.520	606,700
2026-09-17	0.525	0.530	0.520	0.520	0.520	562,000
2026-09-16	0.525	0.525	0.525	0.525	0.525	0
2026-09-15	0.540	0.540	0.525	0.525	0.525	275,600
2026-09-14	0.545	0.545	0.530	0.540	0.540	989,900
2026-09-11	0.520	0.535	0.520	0.535	0.535	1,291,800
2026-09-10	0.515	0.520	0.515	0.520	0.520	427,800
2026-09-09	0.505	0.515	0.505	0.515	0.515	355,300
2026-09-08	0.510	0.510	0.500	0.505	0.505	104,000
2026-09-07	0.515	0.515	0.505	0.510	0.510	206,300
2026-09-04	0.525	0.525	0.510	0.515	0.515	260,100
2026-09-03	0.510	0.530	0.510	0.520	0.520	769,000
2026-09-02	0.490	0.510	0.490	0.510	0.510	923,800
2026-09-01	0.485	0.495	0.480	0.490	0.490	636,300
2026-08-31	0.495	0.495	0.495	0.495	0.495	0
2026-08-28	0.510	0.515	0.490	0.495	0.495	1,917,000
2026-08-27	0.535	0.545	0.510	0.510	0.510	1,599,300
2026-08-26	0.545	0.550	0.540	0.540	0.540	469,500
2026-08-25	0.545	0.545	0.545	0.545	0.545	0
2026-08-24	0.540	0.545	0.540	0.545	0.545	468,600
2026-08-21	0.540	0.545	0.530	0.540	0.540	841,100
2026-08-20	0.545	0.545	0.540	0.540	0.540	459,000
2026-08-19	0.550	0.555	0.545	0.545	0.545	1,389,800
2026-08-18	0.540	0.550	0.540	0.550	0.550	1,299,600
2026-08-17	0.550	0.555	0.540	0.540	0.540	1,700,700
2026-08-14	0.580	0.605	0.540	0.550	0.550	11,534,300
2026-08-13	0.525	0.530	0.515	0.530	0.530	552,400
2026-08-12	0.520	0.525	0.515	0.525	0.525	196,300
2026-08-11	0.520	0.525	0.510	0.525	0.525	477,000
2026-08-10	0.520	0.525	0.515	0.520	0.520	503,400
2026-08-07	0.505	0.520	0.500	0.520	0.520	461,700
2026-08-06	0.510	0.510	0.495	0.500	0.500	361,400
2026-08-05	0.530	0.540	0.500	0.510	0.510	746,100
2026-08-04	0.525	0.535	0.520	0.525	0.525	816,200
2026-08-03	0.500	0.525	0.500	0.520	0.520	1,040,800
2026-07-31	0.480	0.500	0.475	0.495	0.495	1,467,500
2026-07-30	0.475	0.480	0.470	0.480	0.480	248,900
2026-07-29	0.480	0.480	0.470	0.480	0.480	255,100
2026-07-28	0.480	0.480	0.475	0.475	0.475	98,600
2026-07-27	0.485	0.485	0.475	0.480	0.480	296,200

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0080 MYR
2025-09-25	0.0080 MYR
2025-03-19	0.0080 MYR
2024-10-14	0.0050 MYR
2024-07-15	0.0050 MYR
2024-03-29	0.0080 MYR
2023-12-28	0.0060 MYR
2023-09-29	0.0050 MYR
2023-07-07	0.0050 MYR
2023-04-12	0.0060 MYR
2022-12-20	0.0060 MYR
2022-09-23	0.0100 MYR
2022-06-27	0.0100 MYR
2022-04-21	0.0150 MYR
2021-12-10	0.0100 MYR
2021-09-22	0.0100 MYR
2021-06-14	0.0100 MYR
2020-12-04	0.0120 MYR
2020-10-06	0.0100 MYR
2020-07-30	0.0100 MYR
2020-03-03	0.0100 MYR
2019-12-02	0.0100 MYR
2019-07-19	0.0100 MYR
2019-06-10	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.