Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.575	0.575	0.575	0.575	0.535	280,600
2024-07-30	0.585	0.585	0.580	0.580	0.539	306,500
2024-07-29	0.585	0.585	0.580	0.580	0.539	66,900
2024-07-25	0.580	0.585	0.580	0.585	0.544	318,700
2024-07-24	0.590	0.590	0.585	0.585	0.544	538,200
2024-07-23	0.590	0.595	0.590	0.590	0.549	97,100
2024-07-22	0.595	0.595	0.590	0.590	0.549	30,800
2024-07-19	0.595	0.595	0.590	0.590	0.549	175,800
2024-07-18	0.595	0.600	0.595	0.600	0.558	208,200
2024-07-17	0.595	0.600	0.595	0.595	0.553	251,000
2024-07-16	0.600	0.600	0.595	0.600	0.558	249,200
2024-07-15	0.595	0.600	0.595	0.595	0.553	241,800
2024-07-12	0.600	0.600	0.595	0.595	0.549	913,200
2024-07-11	0.600	0.600	0.595	0.600	0.553	417,600
2024-07-10	0.600	0.600	0.600	0.600	0.553	297,400
2024-07-09	0.605	0.605	0.600	0.605	0.558	76,100
2024-07-05	0.605	0.605	0.600	0.600	0.553	328,600
2024-07-04	0.610	0.610	0.600	0.605	0.558	594,800
2024-07-03	0.605	0.610	0.605	0.610	0.562	308,200
2024-07-02	0.605	0.610	0.605	0.605	0.558	785,000
2024-07-01	0.600	0.600	0.600	0.600	0.553	199,100
2024-06-28	0.605	0.605	0.600	0.600	0.553	178,900
2024-06-27	0.600	0.605	0.600	0.605	0.558	13,000
2024-06-26	0.595	0.600	0.595	0.600	0.553	540,400
2024-06-25	0.600	0.600	0.595	0.600	0.553	131,400
2024-06-24	0.600	0.600	0.595	0.600	0.553	553,900
2024-06-21	0.600	0.605	0.595	0.600	0.553	196,200
2024-06-20	0.600	0.600	0.595	0.600	0.553	445,500
2024-06-19	0.600	0.610	0.600	0.605	0.558	464,700
2024-06-18	0.615	0.615	0.605	0.605	0.558	718,200
2024-06-14	0.625	0.630	0.615	0.615	0.567	682,800
2024-06-13	0.595	0.630	0.595	0.630	0.581	2,439,700
2024-06-12	0.605	0.605	0.595	0.595	0.549	717,200
2024-06-11	0.600	0.605	0.600	0.605	0.558	505,600
2024-06-10	0.600	0.600	0.595	0.600	0.553	516,400
2024-06-07	0.605	0.605	0.595	0.600	0.553	546,900
2024-06-06	0.595	0.605	0.590	0.605	0.558	460,600
2024-06-05	0.595	0.600	0.590	0.595	0.549	431,900
2024-06-04	0.595	0.600	0.590	0.595	0.549	299,100
2024-05-31	0.595	0.600	0.595	0.595	0.549	410,300
2024-05-30	0.600	0.605	0.595	0.600	0.553	442,700
2024-05-29	0.595	0.600	0.595	0.595	0.549	649,500
2024-05-28	0.605	0.605	0.595	0.600	0.553	459,000
2024-05-27	0.605	0.605	0.595	0.600	0.553	741,100
2024-05-24	0.600	0.605	0.595	0.605	0.558	464,100
2024-05-23	0.615	0.615	0.600	0.600	0.553	1,368,300
2024-05-21	0.600	0.615	0.600	0.610	0.562	1,813,100
2024-05-20	0.600	0.605	0.595	0.600	0.553	1,956,600
2024-05-17	0.610	0.610	0.595	0.595	0.549	4,714,600
2024-05-16	0.630	0.630	0.610	0.615	0.567	6,198,800
2024-05-15	0.670	0.680	0.665	0.675	0.622	2,581,800
2024-05-14	0.645	0.670	0.640	0.665	0.613	3,052,000
2024-05-13	0.630	0.650	0.630	0.645	0.595	1,087,500
2024-05-10	0.640	0.640	0.620	0.630	0.581	1,031,200
2024-05-09	0.635	0.640	0.635	0.640	0.590	456,900
2024-05-08	0.650	0.650	0.635	0.635	0.585	1,079,900
2024-05-07	0.630	0.655	0.630	0.650	0.599	2,962,200
2024-05-06	0.625	0.630	0.620	0.625	0.576	263,000
2024-05-03	0.630	0.630	0.615	0.620	0.572	281,400
2024-05-02	0.630	0.630	0.625	0.630	0.581	99,600

← NewerPage 10 of 21 · 1,218 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.