Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.590	0.605	0.590	0.600	0.546	231,700
2024-01-30	0.605	0.605	0.585	0.595	0.541	1,129,100
2024-01-29	0.605	0.610	0.600	0.605	0.550	195,000
2024-01-26	0.595	0.620	0.595	0.605	0.550	400,800
2024-01-24	0.610	0.615	0.605	0.605	0.550	133,600
2024-01-23	0.600	0.615	0.600	0.610	0.555	239,700
2024-01-22	0.625	0.625	0.600	0.600	0.546	359,700
2024-01-19	0.610	0.625	0.610	0.620	0.564	386,900
2024-01-18	0.610	0.625	0.580	0.610	0.555	1,027,600
2024-01-17	0.620	0.630	0.610	0.620	0.564	756,700
2024-01-16	0.650	0.650	0.615	0.625	0.569	1,041,700
2024-01-15	0.650	0.650	0.640	0.650	0.591	352,400
2024-01-12	0.650	0.650	0.640	0.650	0.591	614,600
2024-01-11	0.650	0.655	0.645	0.650	0.591	724,300
2024-01-10	0.645	0.665	0.645	0.650	0.591	630,600
2024-01-09	0.655	0.660	0.640	0.640	0.582	544,100
2024-01-08	0.655	0.680	0.655	0.660	0.601	1,278,300
2024-01-05	0.635	0.665	0.635	0.655	0.596	2,689,000
2024-01-04	0.620	0.640	0.615	0.635	0.578	1,276,700
2024-01-03	0.610	0.625	0.610	0.620	0.564	573,000
2024-01-02	0.630	0.630	0.610	0.610	0.555	593,000
2023-12-29	0.605	0.625	0.605	0.620	0.564	884,600
2023-12-28	0.645	0.650	0.605	0.605	0.550	3,552,700
2023-12-27	0.635	0.660	0.635	0.650	0.586	3,413,300
2023-12-26	0.605	0.630	0.605	0.630	0.568	2,270,200
2023-12-22	0.590	0.605	0.585	0.600	0.541	1,099,200
2023-12-21	0.585	0.595	0.585	0.590	0.532	324,300
2023-12-20	0.595	0.600	0.590	0.595	0.536	282,300
2023-12-19	0.600	0.600	0.590	0.600	0.541	518,100
2023-12-18	0.590	0.615	0.585	0.600	0.541	2,210,900
2023-12-15	0.585	0.605	0.580	0.590	0.532	1,105,300
2023-12-14	0.595	0.595	0.580	0.590	0.532	1,067,900
2023-12-13	0.600	0.610	0.590	0.590	0.532	1,584,800
2023-12-12	0.570	0.600	0.565	0.600	0.541	3,371,400
2023-12-11	0.540	0.565	0.540	0.565	0.509	1,043,300
2023-12-08	0.545	0.550	0.540	0.540	0.487	92,700
2023-12-07	0.545	0.545	0.540	0.545	0.491	125,000
2023-12-06	0.545	0.545	0.540	0.545	0.491	52,800
2023-12-05	0.550	0.550	0.540	0.545	0.491	98,100
2023-12-04	0.540	0.550	0.535	0.550	0.496	311,000
2023-12-01	0.525	0.545	0.525	0.540	0.487	1,042,800
2023-11-30	0.525	0.530	0.520	0.525	0.473	281,700
2023-11-29	0.535	0.535	0.525	0.525	0.473	243,000
2023-11-28	0.535	0.540	0.525	0.540	0.487	217,900
2023-11-27	0.545	0.545	0.530	0.540	0.487	535,800
2023-11-24	0.550	0.550	0.535	0.540	0.487	460,700
2023-11-23	0.550	0.550	0.545	0.550	0.496	252,600
2023-11-22	0.550	0.555	0.545	0.550	0.496	357,300
2023-11-21	0.545	0.560	0.545	0.555	0.500	729,800
2023-11-20	0.545	0.550	0.540	0.545	0.491	326,100
2023-11-17	0.550	0.550	0.540	0.545	0.491	563,100
2023-11-16	0.565	0.580	0.550	0.555	0.500	2,677,800
2023-11-15	0.520	0.525	0.520	0.525	0.473	381,400
2023-11-14	0.520	0.520	0.515	0.515	0.464	191,900
2023-11-10	0.505	0.520	0.500	0.520	0.469	557,200
2023-11-09	0.520	0.520	0.500	0.505	0.455	513,900
2023-11-08	0.515	0.520	0.515	0.515	0.464	374,500
2023-11-07	0.505	0.510	0.500	0.510	0.460	318,500
2023-11-06	0.490	0.505	0.490	0.500	0.451	213,000
2023-11-03	0.490	0.490	0.485	0.490	0.442	64,300

← NewerPage 12 of 21 · 1,219 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.