Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.705	0.720	0.685	0.690	0.599	1,440,600
2022-11-07	0.725	0.725	0.705	0.705	0.612	1,008,400
2022-11-04	0.725	0.730	0.720	0.725	0.629	258,600
2022-11-03	0.730	0.735	0.715	0.720	0.625	707,100
2022-11-02	0.740	0.740	0.730	0.735	0.638	250,700
2022-11-01	0.735	0.740	0.735	0.740	0.642	64,500
2022-10-31	0.735	0.740	0.730	0.735	0.638	99,300
2022-10-28	0.740	0.740	0.730	0.730	0.633	326,600
2022-10-27	0.740	0.750	0.740	0.750	0.651	123,100
2022-10-26	0.735	0.740	0.735	0.740	0.642	53,800
2022-10-25	0.735	0.740	0.730	0.735	0.638	105,300
2022-10-21	0.725	0.725	0.725	0.725	0.629	51,900
2022-10-20	0.725	0.730	0.725	0.730	0.633	333,900
2022-10-19	0.730	0.730	0.725	0.725	0.629	157,300
2022-10-18	0.730	0.735	0.725	0.735	0.638	368,300
2022-10-17	0.730	0.730	0.720	0.730	0.633	91,600
2022-10-14	0.730	0.740	0.725	0.725	0.629	183,300
2022-10-13	0.745	0.745	0.730	0.730	0.633	47,400
2022-10-12	0.730	0.730	0.720	0.725	0.629	395,100
2022-10-11	0.745	0.745	0.730	0.730	0.633	593,300
2022-10-07	0.755	0.755	0.745	0.745	0.646	203,700
2022-10-06	0.765	0.765	0.750	0.755	0.655	129,000
2022-10-05	0.755	0.760	0.750	0.755	0.655	119,600
2022-10-04	0.755	0.760	0.755	0.755	0.655	51,400
2022-10-03	0.750	0.755	0.745	0.755	0.655	110,000
2022-09-30	0.750	0.755	0.745	0.750	0.651	154,300
2022-09-29	0.760	0.760	0.750	0.755	0.655	144,400
2022-09-28	0.750	0.760	0.750	0.760	0.659	400,300
2022-09-27	0.750	0.760	0.750	0.755	0.655	215,100
2022-09-26	0.765	0.770	0.755	0.755	0.655	479,300
2022-09-23	0.785	0.785	0.765	0.770	0.668	353,700
2022-09-22	0.795	0.795	0.785	0.790	0.677	264,700
2022-09-21	0.775	0.795	0.770	0.795	0.681	488,300
2022-09-20	0.770	0.785	0.770	0.775	0.664	318,500
2022-09-19	0.785	0.785	0.765	0.765	0.655	404,600
2022-09-15	0.775	0.780	0.775	0.780	0.668	130,600
2022-09-14	0.770	0.780	0.765	0.780	0.668	191,800
2022-09-13	0.790	0.790	0.780	0.790	0.677	161,500
2022-09-12	0.785	0.800	0.785	0.795	0.681	403,500
2022-09-09	0.780	0.785	0.770	0.785	0.672	371,800
2022-09-08	0.775	0.785	0.765	0.765	0.655	182,700
2022-09-07	0.770	0.780	0.770	0.775	0.664	217,700
2022-09-06	0.760	0.775	0.760	0.765	0.655	148,100
2022-09-05	0.770	0.770	0.760	0.765	0.655	140,800
2022-09-02	0.770	0.770	0.760	0.770	0.660	332,200
2022-09-01	0.780	0.780	0.765	0.770	0.660	237,100
2022-08-30	0.780	0.785	0.780	0.780	0.668	73,200
2022-08-29	0.790	0.790	0.770	0.780	0.668	184,100
2022-08-26	0.800	0.805	0.795	0.795	0.681	120,400
2022-08-25	0.800	0.800	0.790	0.800	0.685	105,500
2022-08-24	0.780	0.790	0.780	0.790	0.677	171,700
2022-08-23	0.775	0.780	0.765	0.780	0.668	293,100
2022-08-22	0.800	0.800	0.775	0.780	0.668	580,700
2022-08-19	0.810	0.830	0.805	0.805	0.689	1,826,100
2022-08-18	0.780	0.795	0.775	0.795	0.681	584,600
2022-08-17	0.775	0.780	0.770	0.780	0.668	247,200
2022-08-16	0.780	0.780	0.765	0.775	0.664	266,100
2022-08-15	0.770	0.780	0.770	0.775	0.664	454,200
2022-08-12	0.765	0.770	0.765	0.770	0.660	237,800
2022-08-11	0.765	0.775	0.765	0.765	0.655	413,700

← NewerPage 17 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.