Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.990	0.990	0.960	0.960	0.799	2,286,600
2022-02-11	0.960	0.995	0.955	0.985	0.820	3,825,600
2022-02-10	0.965	0.975	0.955	0.965	0.803	1,337,500
2022-02-09	0.980	0.985	0.955	0.965	0.803	2,035,600
2022-02-08	0.965	0.985	0.965	0.980	0.816	3,200,200
2022-02-07	0.970	0.970	0.950	0.965	0.803	1,554,300
2022-02-04	0.935	0.980	0.920	0.965	0.803	7,079,400
2022-02-03	0.925	0.935	0.925	0.935	0.778	1,364,300
2022-01-31	0.930	0.935	0.920	0.925	0.770	1,062,100
2022-01-28	0.910	0.935	0.900	0.920	0.766	7,576,400
2022-01-27	0.875	0.905	0.855	0.900	0.749	2,723,600
2022-01-26	0.840	0.880	0.840	0.875	0.728	544,700
2022-01-25	0.855	0.855	0.835	0.840	0.699	899,500
2022-01-24	0.865	0.865	0.850	0.850	0.707	215,900
2022-01-21	0.870	0.870	0.840	0.865	0.720	944,900
2022-01-20	0.820	0.865	0.820	0.865	0.720	963,700
2022-01-19	0.855	0.860	0.815	0.830	0.691	1,293,100
2022-01-17	0.855	0.875	0.845	0.860	0.716	475,500
2022-01-14	0.870	0.870	0.835	0.855	0.712	1,814,200
2022-01-13	0.895	0.900	0.870	0.880	0.732	1,384,500
2022-01-12	0.885	0.905	0.885	0.895	0.745	736,900
2022-01-11	0.900	0.905	0.880	0.880	0.732	1,533,900
2022-01-10	0.925	0.925	0.900	0.905	0.753	1,587,400
2022-01-07	0.920	0.930	0.920	0.925	0.770	926,600
2022-01-06	0.915	0.925	0.900	0.920	0.766	1,741,700
2022-01-05	0.895	0.920	0.895	0.915	0.761	2,003,100
2022-01-04	0.900	0.910	0.890	0.895	0.745	1,346,700
2022-01-03	0.865	0.905	0.865	0.900	0.749	2,849,100
2021-12-31	0.880	0.880	0.865	0.870	0.724	1,448,900
2021-12-30	0.875	0.890	0.875	0.880	0.732	1,992,200
2021-12-29	0.870	0.880	0.865	0.875	0.728	935,200
2021-12-28	0.870	0.880	0.865	0.870	0.724	2,038,100
2021-12-27	0.845	0.870	0.840	0.865	0.720	1,975,100
2021-12-24	0.840	0.850	0.835	0.840	0.699	211,700
2021-12-23	0.845	0.860	0.840	0.840	0.699	1,029,100
2021-12-22	0.820	0.845	0.820	0.845	0.703	852,300
2021-12-21	0.820	0.820	0.815	0.820	0.682	137,200
2021-12-20	0.840	0.845	0.820	0.820	0.682	797,100
2021-12-17	0.810	0.845	0.810	0.840	0.699	2,091,700
2021-12-16	0.805	0.815	0.795	0.810	0.674	725,100
2021-12-15	0.790	0.815	0.785	0.805	0.670	578,500
2021-12-14	0.795	0.800	0.790	0.790	0.657	218,100
2021-12-13	0.810	0.820	0.795	0.800	0.666	551,900
2021-12-10	0.820	0.825	0.800	0.805	0.670	351,400
2021-12-09	0.825	0.830	0.820	0.830	0.682	377,000
2021-12-08	0.820	0.835	0.815	0.825	0.678	1,327,800
2021-12-07	0.775	0.810	0.775	0.810	0.666	688,000
2021-12-06	0.785	0.790	0.770	0.775	0.637	1,818,900
2021-12-02	0.795	0.805	0.780	0.790	0.650	1,155,900
2021-12-01	0.825	0.825	0.795	0.800	0.658	2,526,000
2021-11-30	0.810	0.855	0.810	0.825	0.678	1,592,600
2021-11-29	0.800	0.830	0.775	0.810	0.666	3,736,400
2021-11-26	0.850	0.850	0.805	0.810	0.666	3,495,000
2021-11-25	0.860	0.870	0.835	0.850	0.699	2,025,200
2021-11-24	0.875	0.880	0.860	0.860	0.707	1,067,700
2021-11-23	0.875	0.890	0.875	0.880	0.724	538,700
2021-11-22	0.865	0.880	0.865	0.875	0.719	575,300
2021-11-19	0.875	0.875	0.865	0.865	0.711	1,909,200
2021-11-18	0.895	0.895	0.870	0.875	0.719	2,595,100
2021-11-17	0.910	0.915	0.870	0.895	0.736	3,530,500

← NewerPage 20 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.