Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.770	0.770	0.755	0.765	0.655	309,400
2022-08-09	0.760	0.780	0.760	0.780	0.668	94,100
2022-08-08	0.770	0.775	0.760	0.760	0.651	443,600
2022-08-05	0.785	0.785	0.770	0.770	0.660	381,000
2022-08-04	0.770	0.780	0.770	0.780	0.668	357,300
2022-08-03	0.760	0.770	0.760	0.760	0.651	177,200
2022-08-02	0.775	0.780	0.750	0.760	0.651	555,100
2022-08-01	0.785	0.785	0.770	0.775	0.664	408,600
2022-07-29	0.785	0.790	0.780	0.785	0.672	506,900
2022-07-28	0.770	0.790	0.770	0.770	0.660	671,100
2022-07-27	0.775	0.780	0.765	0.765	0.655	329,600
2022-07-26	0.770	0.770	0.750	0.765	0.655	388,600
2022-07-25	0.780	0.780	0.770	0.775	0.664	174,400
2022-07-22	0.785	0.795	0.775	0.790	0.677	408,100
2022-07-21	0.790	0.790	0.760	0.780	0.668	561,300
2022-07-20	0.785	0.795	0.770	0.790	0.677	732,900
2022-07-19	0.740	0.790	0.740	0.780	0.668	426,500
2022-07-18	0.735	0.740	0.725	0.740	0.634	136,100
2022-07-15	0.720	0.740	0.720	0.720	0.617	202,400
2022-07-14	0.715	0.740	0.710	0.725	0.621	322,100
2022-07-13	0.730	0.730	0.710	0.710	0.608	335,700
2022-07-12	0.735	0.745	0.730	0.735	0.630	130,100
2022-07-08	0.735	0.750	0.735	0.745	0.638	196,800
2022-07-07	0.730	0.740	0.725	0.735	0.630	265,300
2022-07-06	0.740	0.745	0.720	0.730	0.625	868,600
2022-07-05	0.735	0.750	0.735	0.735	0.630	285,600
2022-07-04	0.760	0.770	0.735	0.735	0.630	768,900
2022-07-01	0.760	0.765	0.750	0.765	0.655	546,300
2022-06-30	0.770	0.770	0.760	0.760	0.651	577,000
2022-06-29	0.775	0.775	0.760	0.765	0.655	413,200
2022-06-28	0.785	0.785	0.770	0.770	0.660	466,300
2022-06-27	0.785	0.800	0.780	0.795	0.681	377,900
2022-06-24	0.785	0.800	0.775	0.780	0.660	557,400
2022-06-23	0.785	0.785	0.765	0.770	0.651	166,200
2022-06-22	0.800	0.800	0.765	0.770	0.651	548,800
2022-06-21	0.770	0.800	0.765	0.785	0.664	660,500
2022-06-20	0.765	0.775	0.760	0.760	0.643	587,700
2022-06-17	0.775	0.780	0.760	0.765	0.647	947,200
2022-06-16	0.805	0.810	0.780	0.780	0.660	795,600
2022-06-15	0.810	0.810	0.790	0.795	0.672	509,100
2022-06-14	0.800	0.815	0.785	0.810	0.685	796,600
2022-06-13	0.830	0.830	0.800	0.800	0.676	2,300,600
2022-06-10	0.850	0.850	0.830	0.840	0.710	607,400
2022-06-09	0.850	0.880	0.850	0.860	0.727	440,900
2022-06-08	0.845	0.860	0.845	0.850	0.719	909,100
2022-06-07	0.865	0.865	0.845	0.845	0.714	369,200
2022-06-03	0.855	0.880	0.855	0.865	0.731	1,867,300
2022-06-02	0.825	0.850	0.825	0.850	0.719	596,100
2022-06-01	0.835	0.840	0.820	0.820	0.693	1,607,800
2022-05-31	0.825	0.845	0.825	0.830	0.702	464,100
2022-05-30	0.840	0.845	0.825	0.825	0.698	887,000
2022-05-27	0.850	0.850	0.840	0.850	0.719	160,300
2022-05-26	0.840	0.855	0.840	0.850	0.719	428,300
2022-05-25	0.850	0.850	0.835	0.840	0.710	483,100
2022-05-24	0.855	0.855	0.840	0.845	0.714	362,200
2022-05-23	0.855	0.855	0.845	0.855	0.723	437,300
2022-05-20	0.850	0.855	0.845	0.855	0.723	167,600
2022-05-19	0.855	0.860	0.845	0.845	0.714	567,600
2022-05-18	0.870	0.870	0.860	0.865	0.731	310,600
2022-05-17	0.860	0.875	0.860	0.870	0.736	1,129,900

← NewerPage 18 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.