Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.540	0.540	0.530	0.530	0.473	95,100
2023-08-07	0.535	0.535	0.530	0.535	0.478	179,000
2023-08-04	0.535	0.535	0.530	0.535	0.478	127,700
2023-08-03	0.545	0.545	0.535	0.535	0.478	203,600
2023-08-02	0.540	0.545	0.540	0.540	0.482	114,800
2023-08-01	0.540	0.550	0.540	0.545	0.486	100,300
2023-07-31	0.560	0.560	0.540	0.540	0.482	407,100
2023-07-28	0.565	0.565	0.555	0.555	0.495	161,100
2023-07-27	0.560	0.565	0.555	0.565	0.504	86,600
2023-07-26	0.565	0.580	0.560	0.560	0.500	1,368,900
2023-07-25	0.555	0.560	0.555	0.560	0.500	441,700
2023-07-24	0.550	0.555	0.550	0.555	0.495	155,000
2023-07-21	0.555	0.555	0.545	0.550	0.491	170,300
2023-07-20	0.535	0.570	0.535	0.550	0.491	1,163,400
2023-07-18	0.535	0.535	0.530	0.535	0.478	175,100
2023-07-17	0.530	0.535	0.525	0.535	0.478	92,000
2023-07-14	0.530	0.535	0.530	0.535	0.478	176,300
2023-07-13	0.520	0.535	0.520	0.530	0.473	278,800
2023-07-12	0.525	0.525	0.520	0.520	0.464	84,500
2023-07-11	0.525	0.525	0.525	0.525	0.469	38,000
2023-07-10	0.530	0.530	0.525	0.525	0.469	60,500
2023-07-07	0.525	0.525	0.520	0.525	0.469	25,000
2023-07-06	0.525	0.530	0.525	0.530	0.469	75,000
2023-07-05	0.530	0.530	0.525	0.530	0.469	18,100
2023-07-04	0.520	0.530	0.520	0.530	0.469	77,300
2023-07-03	0.520	0.530	0.515	0.525	0.464	194,500
2023-06-30	0.520	0.520	0.520	0.520	0.460	88,800
2023-06-28	0.520	0.525	0.515	0.520	0.460	92,200
2023-06-27	0.525	0.525	0.525	0.525	0.464	72,900
2023-06-26	0.525	0.535	0.510	0.525	0.464	295,400
2023-06-23	0.530	0.530	0.525	0.525	0.464	91,800
2023-06-22	0.525	0.540	0.525	0.535	0.473	20,800
2023-06-21	0.535	0.535	0.525	0.525	0.464	160,400
2023-06-20	0.540	0.540	0.535	0.535	0.473	9,000
2023-06-19	0.535	0.540	0.535	0.540	0.477	93,000
2023-06-16	0.540	0.540	0.525	0.540	0.477	93,500
2023-06-15	0.540	0.540	0.540	0.540	0.477	102,900
2023-06-14	0.540	0.540	0.520	0.540	0.477	409,200
2023-06-13	0.520	0.540	0.520	0.540	0.477	41,000
2023-06-12	0.520	0.525	0.520	0.525	0.464	33,600
2023-06-09	0.525	0.525	0.520	0.520	0.460	223,800
2023-06-08	0.525	0.525	0.520	0.525	0.464	188,500
2023-06-07	0.530	0.530	0.525	0.530	0.469	51,200
2023-06-06	0.530	0.540	0.530	0.530	0.469	292,200
2023-06-02	0.535	0.535	0.530	0.530	0.469	170,500
2023-06-01	0.530	0.535	0.530	0.530	0.469	242,900
2023-05-31	0.535	0.540	0.535	0.535	0.473	118,600
2023-05-30	0.550	0.550	0.535	0.535	0.473	75,000
2023-05-29	0.535	0.550	0.535	0.550	0.486	171,700
2023-05-26	0.535	0.540	0.535	0.535	0.473	50,300
2023-05-25	0.535	0.540	0.535	0.535	0.473	105,800
2023-05-24	0.545	0.550	0.535	0.540	0.477	146,700
2023-05-23	0.545	0.545	0.540	0.545	0.482	114,300
2023-05-22	0.555	0.555	0.545	0.545	0.482	433,500
2023-05-19	0.560	0.560	0.555	0.555	0.491	249,900
2023-05-18	0.555	0.560	0.555	0.560	0.495	260,900
2023-05-17	0.565	0.565	0.555	0.560	0.495	105,000
2023-05-16	0.565	0.565	0.555	0.565	0.500	268,200
2023-05-15	0.555	0.565	0.555	0.555	0.491	100,700
2023-05-12	0.560	0.560	0.555	0.555	0.491	111,100

← NewerPage 14 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.