Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.485	0.485	0.475	0.480	0.480	296,200
2026-07-24	0.480	0.485	0.475	0.480	0.480	428,500
2026-07-23	0.475	0.475	0.470	0.470	0.470	136,600
2026-07-22	0.475	0.485	0.470	0.470	0.470	516,400
2026-07-21	0.480	0.485	0.470	0.475	0.475	351,700
2026-07-20	0.480	0.480	0.475	0.480	0.480	339,000
2026-07-17	0.480	0.490	0.475	0.480	0.480	229,000
2026-07-16	0.475	0.480	0.475	0.480	0.480	121,300
2026-07-15	0.480	0.490	0.475	0.475	0.475	30,800
2026-07-14	0.475	0.485	0.470	0.480	0.480	240,200
2026-07-13	0.480	0.480	0.470	0.475	0.475	128,200
2026-07-10	0.480	0.485	0.480	0.480	0.480	13,700
2026-07-09	0.475	0.485	0.475	0.485	0.485	119,200
2026-07-08	0.480	0.485	0.475	0.485	0.485	312,100
2026-07-07	0.470	0.475	0.465	0.475	0.475	65,400
2026-07-06	0.470	0.480	0.470	0.470	0.470	66,100
2026-07-03	0.465	0.480	0.465	0.470	0.470	62,200
2026-07-02	0.485	0.485	0.465	0.475	0.475	210,200
2026-07-01	0.465	0.480	0.465	0.470	0.470	59,500
2026-06-30	0.465	0.485	0.460	0.485	0.485	143,500
2026-06-29	0.480	0.480	0.465	0.480	0.480	120,700
2026-06-26	0.475	0.480	0.475	0.480	0.480	59,400
2026-06-25	0.465	0.475	0.465	0.475	0.475	656,100
2026-06-24	0.470	0.470	0.460	0.460	0.460	134,100
2026-06-23	0.480	0.480	0.470	0.470	0.470	81,700
2026-06-22	0.495	0.495	0.465	0.485	0.485	461,700
2026-06-19	0.490	0.505	0.490	0.490	0.490	260,700
2026-06-18	0.490	0.500	0.475	0.500	0.500	256,500
2026-06-17	0.500	0.500	0.500	0.500	0.500	0
2026-06-16	0.510	0.510	0.475	0.500	0.500	1,071,600
2026-06-15	0.510	0.515	0.495	0.500	0.500	1,680,900
2026-06-12	0.540	0.540	0.520	0.530	0.530	459,000
2026-06-11	0.525	0.540	0.520	0.540	0.540	353,500
2026-06-10	0.520	0.530	0.520	0.525	0.525	239,100
2026-06-09	0.505	0.535	0.505	0.530	0.530	490,100
2026-06-08	0.515	0.530	0.495	0.525	0.525	1,467,200
2026-06-05	0.525	0.535	0.515	0.520	0.520	1,190,900
2026-06-04	0.485	0.555	0.485	0.540	0.540	4,694,100
2026-06-03	0.575	0.575	0.400	0.430	0.430	4,952,300
2026-06-02	0.575	0.575	0.575	0.575	0.575	0
2026-06-01	0.575	0.575	0.575	0.575	0.575	0
2026-05-29	0.575	0.575	0.540	0.575	0.575	2,318,600
2026-05-28	0.580	0.585	0.575	0.580	0.580	823,500
2026-05-27	0.580	0.580	0.580	0.580	0.580	0
2026-05-26	0.580	0.585	0.575	0.580	0.580	574,900
2026-05-25	0.595	0.595	0.575	0.580	0.580	404,700
2026-05-22	0.580	0.600	0.580	0.590	0.590	1,668,600
2026-05-21	0.570	0.585	0.560	0.580	0.580	1,041,200
2026-05-20	0.575	0.585	0.570	0.570	0.570	1,156,400
2026-05-19	0.550	0.585	0.550	0.570	0.570	2,853,500
2026-05-18	0.545	0.555	0.530	0.550	0.550	2,669,800
2026-05-15	0.525	0.530	0.510	0.530	0.530	1,058,100
2026-05-14	0.515	0.530	0.515	0.520	0.520	1,160,000
2026-05-13	0.510	0.515	0.505	0.515	0.515	436,200
2026-05-12	0.500	0.515	0.500	0.510	0.510	570,600
2026-05-11	0.495	0.510	0.485	0.505	0.505	1,491,400
2026-05-08	0.485	0.495	0.480	0.490	0.490	1,084,400
2026-05-07	0.470	0.490	0.465	0.490	0.490	2,368,000
2026-05-06	0.450	0.480	0.445	0.470	0.470	1,266,500
2026-05-05	0.450	0.460	0.450	0.455	0.455	502,800

← NewerPage 2 of 5 · 251 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.