Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.560	0.560	0.560	0.560	0.495	102,700
2023-05-10	0.560	0.565	0.560	0.560	0.495	430,700
2023-05-09	0.560	0.565	0.560	0.560	0.495	141,100
2023-05-08	0.565	0.565	0.560	0.565	0.500	113,000
2023-05-05	0.565	0.565	0.565	0.565	0.500	77,800
2023-05-03	0.565	0.565	0.560	0.565	0.500	199,200
2023-05-02	0.570	0.570	0.565	0.565	0.500	231,000
2023-04-28	0.565	0.575	0.560	0.565	0.500	114,000
2023-04-27	0.570	0.570	0.565	0.565	0.500	114,900
2023-04-26	0.565	0.570	0.565	0.570	0.504	53,100
2023-04-25	0.570	0.575	0.565	0.575	0.508	35,500
2023-04-20	0.570	0.570	0.565	0.565	0.500	50,600
2023-04-19	0.565	0.575	0.565	0.575	0.508	85,100
2023-04-18	0.570	0.575	0.565	0.565	0.500	479,100
2023-04-17	0.570	0.575	0.570	0.570	0.504	293,000
2023-04-14	0.585	0.585	0.570	0.570	0.504	330,400
2023-04-13	0.575	0.580	0.570	0.580	0.513	111,200
2023-04-12	0.575	0.575	0.575	0.575	0.508	77,000
2023-04-11	0.575	0.575	0.570	0.575	0.503	140,000
2023-04-10	0.575	0.575	0.570	0.570	0.499	97,600
2023-04-07	0.570	0.580	0.565	0.565	0.494	429,400
2023-04-06	0.575	0.575	0.570	0.575	0.503	254,300
2023-04-05	0.575	0.575	0.575	0.575	0.503	141,100
2023-04-04	0.585	0.585	0.575	0.580	0.508	177,300
2023-04-03	0.580	0.590	0.580	0.580	0.508	180,700
2023-03-31	0.585	0.585	0.575	0.575	0.503	308,000
2023-03-30	0.570	0.585	0.570	0.585	0.512	149,200
2023-03-29	0.570	0.575	0.565	0.570	0.499	40,800
2023-03-28	0.560	0.570	0.560	0.565	0.494	295,100
2023-03-27	0.565	0.570	0.560	0.565	0.494	109,300
2023-03-24	0.570	0.575	0.565	0.565	0.494	129,900
2023-03-23	0.570	0.570	0.565	0.565	0.494	50,000
2023-03-22	0.570	0.570	0.565	0.570	0.499	217,000
2023-03-21	0.560	0.565	0.560	0.565	0.494	122,300
2023-03-20	0.565	0.565	0.560	0.560	0.490	188,700
2023-03-17	0.560	0.565	0.555	0.560	0.490	303,400
2023-03-16	0.560	0.565	0.555	0.560	0.490	468,600
2023-03-15	0.570	0.575	0.565	0.565	0.494	321,500
2023-03-14	0.575	0.575	0.560	0.560	0.490	627,500
2023-03-13	0.580	0.580	0.575	0.575	0.503	332,900
2023-03-10	0.595	0.595	0.580	0.585	0.512	532,100
2023-03-09	0.595	0.600	0.590	0.600	0.525	222,800
2023-03-08	0.600	0.605	0.590	0.600	0.525	151,000
2023-03-07	0.595	0.605	0.595	0.605	0.529	170,300
2023-03-06	0.585	0.605	0.585	0.595	0.521	401,000
2023-03-03	0.580	0.585	0.575	0.585	0.512	323,700
2023-03-02	0.585	0.585	0.570	0.570	0.499	634,400
2023-03-01	0.580	0.590	0.580	0.590	0.516	568,900
2023-02-28	0.600	0.600	0.580	0.580	0.508	974,900
2023-02-27	0.645	0.645	0.585	0.595	0.521	3,839,800
2023-02-24	0.665	0.665	0.655	0.655	0.573	342,000
2023-02-23	0.665	0.665	0.660	0.665	0.582	252,600
2023-02-22	0.675	0.675	0.655	0.660	0.577	778,200
2023-02-21	0.675	0.680	0.670	0.670	0.586	258,300
2023-02-20	0.680	0.680	0.670	0.675	0.591	327,100
2023-02-17	0.685	0.690	0.680	0.680	0.595	673,600
2023-02-16	0.695	0.695	0.685	0.690	0.604	210,800
2023-02-15	0.690	0.700	0.680	0.690	0.604	68,100
2023-02-14	0.680	0.695	0.670	0.685	0.599	304,300
2023-02-13	0.685	0.685	0.675	0.680	0.595	571,700

← NewerPage 15 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.