Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	0.480	0.485	0.480	0.485	0.437	72,400
2023-11-01	0.480	0.480	0.480	0.480	0.433	71,700
2023-10-31	0.480	0.480	0.475	0.480	0.433	245,000
2023-10-30	0.480	0.480	0.475	0.480	0.433	26,100
2023-10-27	0.470	0.480	0.470	0.480	0.433	131,600
2023-10-26	0.480	0.480	0.470	0.470	0.424	408,300
2023-10-25	0.480	0.485	0.475	0.480	0.433	175,500
2023-10-24	0.490	0.490	0.480	0.480	0.433	267,000
2023-10-23	0.485	0.490	0.480	0.485	0.437	100,300
2023-10-20	0.500	0.500	0.480	0.485	0.437	387,200
2023-10-19	0.495	0.500	0.495	0.495	0.446	90,600
2023-10-18	0.500	0.500	0.495	0.495	0.446	30,000
2023-10-17	0.500	0.500	0.495	0.500	0.451	95,300
2023-10-16	0.500	0.500	0.500	0.500	0.451	145,000
2023-10-13	0.505	0.505	0.500	0.500	0.451	146,100
2023-10-12	0.510	0.510	0.500	0.505	0.455	277,600
2023-10-11	0.505	0.515	0.505	0.510	0.460	125,400
2023-10-10	0.495	0.500	0.495	0.500	0.451	251,300
2023-10-09	0.485	0.495	0.485	0.490	0.442	565,400
2023-10-06	0.495	0.495	0.490	0.490	0.442	208,300
2023-10-05	0.500	0.500	0.490	0.495	0.446	1,034,400
2023-10-04	0.505	0.505	0.500	0.500	0.451	208,900
2023-10-03	0.505	0.510	0.505	0.505	0.455	119,600
2023-10-02	0.510	0.510	0.505	0.505	0.455	43,500
2023-09-29	0.515	0.515	0.510	0.510	0.460	268,500
2023-09-27	0.515	0.520	0.510	0.515	0.460	600,400
2023-09-26	0.515	0.520	0.515	0.515	0.460	283,000
2023-09-25	0.520	0.525	0.515	0.515	0.460	469,900
2023-09-22	0.515	0.520	0.515	0.520	0.464	93,000
2023-09-21	0.515	0.520	0.515	0.515	0.460	336,900
2023-09-20	0.520	0.520	0.515	0.520	0.464	154,200
2023-09-19	0.520	0.520	0.515	0.520	0.464	216,500
2023-09-18	0.515	0.520	0.515	0.520	0.464	159,600
2023-09-15	0.515	0.515	0.515	0.515	0.460	226,200
2023-09-14	0.515	0.520	0.510	0.515	0.460	495,200
2023-09-13	0.515	0.520	0.510	0.510	0.455	126,000
2023-09-12	0.515	0.515	0.510	0.510	0.455	268,900
2023-09-11	0.520	0.520	0.515	0.515	0.460	91,500
2023-09-08	0.515	0.520	0.510	0.520	0.464	278,700
2023-09-07	0.515	0.515	0.510	0.515	0.460	249,000
2023-09-06	0.515	0.515	0.510	0.515	0.460	413,200
2023-09-05	0.520	0.520	0.515	0.515	0.460	511,900
2023-09-04	0.525	0.525	0.515	0.515	0.460	366,500
2023-09-01	0.520	0.520	0.520	0.520	0.464	416,400
2023-08-30	0.525	0.525	0.520	0.525	0.469	301,900
2023-08-29	0.520	0.525	0.515	0.520	0.464	299,300
2023-08-28	0.515	0.520	0.510	0.520	0.464	252,500
2023-08-25	0.515	0.520	0.515	0.515	0.460	90,400
2023-08-24	0.515	0.520	0.510	0.510	0.455	361,600
2023-08-23	0.515	0.520	0.515	0.515	0.460	194,900
2023-08-22	0.520	0.520	0.515	0.515	0.460	197,400
2023-08-21	0.525	0.525	0.515	0.520	0.464	474,800
2023-08-18	0.515	0.525	0.510	0.525	0.469	300,900
2023-08-17	0.520	0.525	0.510	0.515	0.460	879,800
2023-08-16	0.525	0.530	0.520	0.530	0.473	997,100
2023-08-15	0.530	0.535	0.530	0.535	0.478	142,100
2023-08-14	0.535	0.535	0.525	0.530	0.473	242,600
2023-08-11	0.535	0.535	0.535	0.535	0.478	16,400
2023-08-10	0.530	0.535	0.530	0.535	0.478	103,500
2023-08-09	0.530	0.530	0.525	0.530	0.473	135,000

← NewerPage 13 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.