Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.700	0.700	0.685	0.685	0.599	534,500
2023-02-09	0.700	0.700	0.690	0.700	0.612	219,500
2023-02-08	0.700	0.710	0.700	0.705	0.617	151,300
2023-02-07	0.710	0.710	0.695	0.695	0.608	717,500
2023-02-03	0.720	0.720	0.705	0.710	0.621	465,300
2023-02-02	0.725	0.725	0.715	0.715	0.626	258,900
2023-01-31	0.725	0.745	0.710	0.720	0.630	1,175,600
2023-01-30	0.715	0.725	0.710	0.725	0.634	304,200
2023-01-27	0.710	0.730	0.710	0.715	0.626	357,900
2023-01-26	0.715	0.720	0.705	0.710	0.621	190,100
2023-01-25	0.725	0.725	0.710	0.710	0.621	258,200
2023-01-20	0.710	0.725	0.710	0.720	0.630	92,800
2023-01-19	0.715	0.715	0.710	0.710	0.621	150,700
2023-01-18	0.725	0.725	0.715	0.715	0.626	49,200
2023-01-17	0.730	0.735	0.725	0.725	0.634	241,900
2023-01-16	0.710	0.730	0.705	0.720	0.630	550,000
2023-01-13	0.710	0.720	0.705	0.705	0.617	281,300
2023-01-12	0.700	0.715	0.690	0.710	0.621	533,800
2023-01-11	0.690	0.705	0.685	0.700	0.612	293,000
2023-01-10	0.690	0.690	0.685	0.685	0.599	155,200
2023-01-09	0.685	0.690	0.680	0.690	0.604	176,400
2023-01-06	0.680	0.680	0.675	0.675	0.591	87,600
2023-01-05	0.680	0.685	0.675	0.675	0.591	175,400
2023-01-04	0.680	0.685	0.670	0.680	0.595	270,100
2023-01-03	0.670	0.685	0.670	0.675	0.591	73,800
2022-12-30	0.675	0.685	0.670	0.670	0.586	388,800
2022-12-29	0.675	0.680	0.675	0.675	0.591	123,600
2022-12-28	0.675	0.680	0.670	0.675	0.591	175,000
2022-12-27	0.690	0.690	0.675	0.680	0.595	365,200
2022-12-23	0.700	0.700	0.680	0.690	0.604	88,800
2022-12-22	0.680	0.690	0.680	0.685	0.599	62,200
2022-12-21	0.695	0.695	0.685	0.690	0.604	47,600
2022-12-20	0.690	0.700	0.690	0.695	0.608	91,000
2022-12-19	0.690	0.700	0.680	0.700	0.607	318,100
2022-12-16	0.700	0.700	0.675	0.690	0.599	583,300
2022-12-15	0.700	0.705	0.690	0.705	0.612	126,800
2022-12-14	0.695	0.700	0.690	0.690	0.599	114,600
2022-12-13	0.695	0.710	0.695	0.695	0.603	119,000
2022-12-12	0.710	0.710	0.695	0.695	0.603	80,600
2022-12-09	0.705	0.705	0.700	0.700	0.607	64,500
2022-12-08	0.700	0.700	0.695	0.695	0.603	72,500
2022-12-07	0.700	0.705	0.695	0.695	0.603	178,600
2022-12-06	0.705	0.710	0.695	0.700	0.607	96,100
2022-12-05	0.715	0.715	0.695	0.705	0.612	291,000
2022-12-02	0.685	0.715	0.685	0.715	0.620	1,392,800
2022-12-01	0.670	0.680	0.655	0.670	0.581	415,900
2022-11-30	0.665	0.675	0.655	0.660	0.573	422,900
2022-11-29	0.680	0.685	0.670	0.670	0.581	221,600
2022-11-25	0.665	0.685	0.665	0.680	0.590	377,500
2022-11-24	0.670	0.670	0.650	0.665	0.577	537,800
2022-11-23	0.655	0.655	0.645	0.650	0.564	382,200
2022-11-22	0.670	0.670	0.655	0.655	0.568	110,400
2022-11-21	0.655	0.655	0.645	0.655	0.568	358,300
2022-11-17	0.655	0.660	0.655	0.660	0.573	304,000
2022-11-16	0.660	0.660	0.650	0.655	0.568	660,300
2022-11-15	0.690	0.690	0.655	0.660	0.573	2,448,100
2022-11-14	0.705	0.710	0.705	0.705	0.612	54,400
2022-11-11	0.695	0.715	0.695	0.705	0.612	210,500
2022-11-10	0.700	0.700	0.690	0.695	0.603	172,700
2022-11-09	0.695	0.705	0.690	0.700	0.607	498,400

← NewerPage 16 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.