Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 5147.KLSE stock page

Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	0.905	0.925	0.905	0.910	0.748	976,800
2021-11-15	0.930	0.935	0.905	0.910	0.748	2,574,800
2021-11-12	0.905	0.930	0.900	0.930	0.765	2,975,400
2021-11-11	0.895	0.915	0.895	0.900	0.740	1,578,400
2021-11-10	0.895	0.905	0.890	0.895	0.736	1,533,800
2021-11-09	0.900	0.900	0.885	0.895	0.736	1,910,300
2021-11-08	0.910	0.915	0.890	0.900	0.740	2,643,700
2021-11-05	0.910	0.925	0.910	0.910	0.748	1,407,100
2021-11-03	0.940	0.940	0.905	0.905	0.744	3,996,800
2021-11-02	0.885	0.950	0.885	0.940	0.773	9,229,500
2021-11-01	0.920	0.920	0.880	0.885	0.728	9,362,700
2021-10-29	0.945	0.955	0.910	0.930	0.765	7,603,900
2021-10-28	0.990	0.990	0.940	0.945	0.777	16,869,000
2021-10-27	1.030	1.050	1.010	1.010	0.830	6,074,000
2021-10-26	1.030	1.060	1.020	1.030	0.847	4,596,700
2021-10-25	1.010	1.070	1.000	1.040	0.855	8,960,000
2021-10-22	0.975	1.020	0.960	1.010	0.830	13,847,600
2021-10-21	0.955	0.990	0.940	0.970	0.798	8,783,100
2021-10-20	0.965	0.975	0.950	0.955	0.785	2,255,400

← NewerPage 21 of 21 · 1,219 trading days

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.