Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.840	0.860	0.840	0.855	0.723	277,000
2022-05-12	0.860	0.860	0.840	0.840	0.710	1,003,400
2022-05-11	0.855	0.870	0.855	0.860	0.727	738,800
2022-05-10	0.830	0.855	0.825	0.855	0.723	1,072,200
2022-05-09	0.890	0.895	0.840	0.840	0.710	3,506,800
2022-05-06	0.900	0.905	0.880	0.885	0.748	2,430,700
2022-05-05	0.935	0.935	0.905	0.910	0.769	1,608,100
2022-04-29	0.940	0.945	0.925	0.930	0.786	1,745,900
2022-04-28	0.925	0.945	0.920	0.940	0.795	892,300
2022-04-27	0.925	0.935	0.915	0.935	0.791	1,059,000
2022-04-26	0.915	0.945	0.915	0.935	0.791	983,800
2022-04-25	0.935	0.935	0.910	0.915	0.774	1,660,600
2022-04-22	0.945	0.945	0.925	0.940	0.795	734,600
2022-04-21	0.950	0.950	0.935	0.945	0.799	597,600
2022-04-20	0.940	0.955	0.935	0.955	0.795	1,128,500
2022-04-18	0.945	0.950	0.935	0.940	0.782	1,413,600
2022-04-15	0.940	0.950	0.935	0.945	0.786	597,200
2022-04-14	0.950	0.955	0.935	0.940	0.782	996,400
2022-04-13	0.945	0.960	0.935	0.945	0.786	1,251,200
2022-04-12	0.935	0.955	0.920	0.935	0.778	1,583,000
2022-04-11	0.995	1.000	0.930	0.935	0.778	5,405,300
2022-04-08	0.995	1.000	0.990	0.995	0.828	1,617,700
2022-04-07	0.995	1.010	0.990	0.995	0.828	1,853,500
2022-04-06	0.995	1.010	0.985	0.995	0.828	1,743,100
2022-04-05	1.000	1.010	0.990	0.995	0.828	1,652,100
2022-04-04	1.000	1.010	0.985	1.000	0.832	3,295,400
2022-04-01	0.980	1.000	0.970	0.990	0.824	3,407,100
2022-03-31	0.975	0.995	0.965	0.975	0.811	4,734,500
2022-03-30	0.950	0.985	0.950	0.975	0.811	2,357,200
2022-03-29	0.960	0.960	0.940	0.950	0.791	1,172,100
2022-03-28	0.975	0.985	0.960	0.960	0.799	2,203,600
2022-03-25	0.945	0.980	0.935	0.975	0.811	5,157,000
2022-03-24	0.955	0.955	0.935	0.945	0.786	812,500
2022-03-23	0.960	0.965	0.945	0.950	0.791	739,400
2022-03-22	0.940	0.970	0.940	0.955	0.795	2,198,300
2022-03-21	0.910	0.945	0.905	0.940	0.782	1,393,800
2022-03-18	0.920	0.925	0.905	0.915	0.761	714,500
2022-03-17	0.905	0.925	0.900	0.920	0.766	951,400
2022-03-16	0.900	0.910	0.885	0.900	0.749	2,258,200
2022-03-15	0.935	0.960	0.880	0.885	0.737	2,988,800
2022-03-14	0.915	0.955	0.910	0.930	0.774	3,328,700
2022-03-11	0.890	0.920	0.860	0.910	0.757	2,116,400
2022-03-10	0.910	0.920	0.885	0.890	0.741	1,935,600
2022-03-09	0.860	0.905	0.850	0.905	0.753	2,894,200
2022-03-08	0.875	0.900	0.820	0.860	0.716	2,818,800
2022-03-07	0.975	0.975	0.880	0.885	0.737	7,429,200
2022-03-04	0.990	1.010	0.945	0.955	0.795	4,233,300
2022-03-03	0.935	0.995	0.935	0.990	0.824	4,020,700
2022-03-02	0.925	0.940	0.905	0.930	0.774	1,710,300
2022-03-01	0.975	0.980	0.915	0.930	0.774	4,782,000
2022-02-28	0.980	1.010	0.970	0.975	0.811	4,596,100
2022-02-25	0.980	1.010	0.960	0.970	0.807	7,204,700
2022-02-24	1.020	1.040	0.950	0.955	0.795	8,876,600
2022-02-23	0.965	1.030	0.965	1.020	0.849	11,446,500
2022-02-22	0.980	0.980	0.960	0.965	0.803	2,378,100
2022-02-21	0.975	0.990	0.965	0.980	0.816	3,809,400
2022-02-18	0.945	0.975	0.940	0.965	0.803	2,556,300
2022-02-17	0.945	0.965	0.945	0.945	0.786	3,395,100
2022-02-16	0.920	0.945	0.920	0.945	0.786	3,155,000
2022-02-15	0.955	0.970	0.910	0.915	0.761	3,173,700

← NewerPage 19 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.