Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.635	0.635	0.625	0.625	0.576	229,200
2024-04-29	0.610	0.640	0.610	0.635	0.585	1,648,900
2024-04-26	0.610	0.615	0.610	0.610	0.562	328,300
2024-04-25	0.610	0.610	0.605	0.610	0.562	138,900
2024-04-24	0.600	0.610	0.600	0.610	0.562	46,300
2024-04-23	0.600	0.605	0.600	0.605	0.558	143,000
2024-04-22	0.600	0.605	0.590	0.600	0.553	192,200
2024-04-19	0.595	0.600	0.590	0.595	0.549	440,600
2024-04-18	0.600	0.605	0.600	0.600	0.553	86,400
2024-04-17	0.600	0.610	0.600	0.600	0.553	172,300
2024-04-16	0.610	0.610	0.595	0.600	0.553	699,800
2024-04-15	0.615	0.615	0.605	0.605	0.558	178,700
2024-04-12	0.605	0.615	0.605	0.615	0.567	193,300
2024-04-09	0.605	0.610	0.600	0.605	0.558	83,700
2024-04-08	0.610	0.610	0.605	0.605	0.558	205,800
2024-04-05	0.615	0.615	0.605	0.610	0.562	341,000
2024-04-04	0.600	0.615	0.600	0.615	0.567	393,800
2024-04-03	0.610	0.615	0.605	0.605	0.558	273,000
2024-04-02	0.615	0.615	0.605	0.610	0.562	268,200
2024-04-01	0.615	0.620	0.615	0.615	0.567	208,200
2024-03-29	0.615	0.615	0.610	0.610	0.562	271,400
2024-03-27	0.620	0.620	0.615	0.620	0.564	768,200
2024-03-26	0.620	0.620	0.615	0.620	0.564	221,300
2024-03-25	0.610	0.625	0.610	0.620	0.564	407,800
2024-03-22	0.610	0.615	0.605	0.615	0.560	477,600
2024-03-21	0.605	0.610	0.605	0.610	0.555	190,200
2024-03-20	0.600	0.610	0.600	0.610	0.555	192,600
2024-03-19	0.615	0.615	0.600	0.600	0.546	305,000
2024-03-18	0.600	0.610	0.600	0.610	0.555	124,700
2024-03-15	0.615	0.615	0.595	0.600	0.546	503,300
2024-03-14	0.605	0.615	0.600	0.605	0.550	301,300
2024-03-13	0.605	0.615	0.605	0.615	0.560	193,700
2024-03-12	0.630	0.630	0.605	0.615	0.560	224,400
2024-03-11	0.615	0.620	0.610	0.620	0.564	321,200
2024-03-08	0.610	0.615	0.605	0.615	0.560	272,700
2024-03-07	0.605	0.610	0.605	0.605	0.550	200,900
2024-03-06	0.610	0.615	0.605	0.610	0.555	413,100
2024-03-05	0.600	0.620	0.595	0.615	0.560	622,100
2024-03-04	0.620	0.625	0.605	0.605	0.550	486,000
2024-03-01	0.625	0.630	0.615	0.620	0.564	347,300
2024-02-29	0.620	0.630	0.610	0.625	0.569	1,159,200
2024-02-28	0.640	0.640	0.620	0.620	0.564	702,600
2024-02-27	0.630	0.645	0.625	0.625	0.569	793,100
2024-02-26	0.665	0.670	0.630	0.630	0.573	2,289,600
2024-02-23	0.650	0.660	0.650	0.655	0.596	559,900
2024-02-22	0.650	0.655	0.640	0.650	0.591	493,200
2024-02-21	0.650	0.670	0.640	0.650	0.591	2,907,100
2024-02-20	0.635	0.635	0.625	0.635	0.578	404,100
2024-02-19	0.630	0.635	0.625	0.625	0.569	209,400
2024-02-16	0.620	0.625	0.615	0.625	0.569	239,800
2024-02-15	0.625	0.635	0.620	0.625	0.569	195,200
2024-02-14	0.630	0.630	0.625	0.625	0.569	173,500
2024-02-13	0.630	0.645	0.630	0.630	0.573	154,500
2024-02-09	0.640	0.640	0.630	0.630	0.573	147,100
2024-02-08	0.640	0.645	0.635	0.640	0.582	409,700
2024-02-07	0.635	0.645	0.630	0.640	0.582	647,100
2024-02-06	0.610	0.630	0.610	0.630	0.573	561,700
2024-02-05	0.600	0.615	0.600	0.610	0.555	398,800
2024-02-02	0.610	0.610	0.600	0.600	0.546	124,400
2024-01-31	0.590	0.605	0.590	0.600	0.546	231,700

← NewerPage 11 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.