Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.450	0.465	0.440	0.445	0.445	622,100
2026-05-01	0.455	0.455	0.455	0.455	0.455	0
2026-04-30	0.450	0.465	0.450	0.455	0.455	339,500
2026-04-29	0.475	0.475	0.455	0.455	0.455	702,900
2026-04-28	0.475	0.475	0.455	0.475	0.475	939,100
2026-04-27	0.465	0.480	0.465	0.470	0.470	1,800,000
2026-04-24	0.440	0.470	0.430	0.465	0.465	2,322,600
2026-04-23	0.450	0.455	0.430	0.440	0.440	1,402,700
2026-04-22	0.430	0.450	0.420	0.445	0.445	1,101,900
2026-04-21	0.450	0.455	0.425	0.430	0.430	1,091,900
2026-04-20	0.455	0.465	0.445	0.450	0.450	1,220,200
2026-04-17	0.420	0.470	0.420	0.465	0.465	3,717,400
2026-04-16	0.420	0.430	0.405	0.425	0.425	2,149,900
2026-04-15	0.380	0.425	0.380	0.420	0.420	2,255,000
2026-04-14	0.380	0.390	0.375	0.380	0.380	738,300
2026-04-13	0.375	0.385	0.375	0.385	0.385	634,600
2026-04-10	0.360	0.380	0.360	0.380	0.380	173,200
2026-04-09	0.360	0.365	0.355	0.360	0.360	399,100
2026-04-08	0.365	0.380	0.350	0.370	0.362	1,214,500
2026-04-07	0.380	0.385	0.370	0.370	0.362	824,300
2026-04-06	0.380	0.390	0.380	0.380	0.372	878,200
2026-04-03	0.375	0.380	0.370	0.375	0.367	186,300
2026-04-02	0.380	0.380	0.375	0.375	0.367	651,400
2026-04-01	0.370	0.380	0.365	0.380	0.372	372,500
2026-03-31	0.380	0.385	0.370	0.370	0.362	560,500
2026-03-30	0.385	0.385	0.375	0.380	0.372	374,200
2026-03-27	0.385	0.385	0.375	0.380	0.372	526,600
2026-03-26	0.375	0.385	0.370	0.385	0.377	703,700
2026-03-25	0.370	0.380	0.370	0.370	0.362	391,900
2026-03-24	0.375	0.380	0.370	0.370	0.362	1,145,800
2026-03-19	0.375	0.385	0.370	0.380	0.372	743,200
2026-03-18	0.380	0.385	0.365	0.375	0.367	763,200
2026-03-17	0.390	0.400	0.380	0.390	0.382	2,174,800
2026-03-16	0.385	0.400	0.380	0.395	0.387	1,518,000
2026-03-13	0.355	0.390	0.355	0.370	0.362	2,578,900
2026-03-12	0.360	0.360	0.325	0.355	0.347	1,201,100
2026-03-11	0.325	0.355	0.325	0.345	0.338	868,600
2026-03-10	0.345	0.350	0.305	0.335	0.328	1,583,400
2026-03-09	0.395	0.450	0.360	0.365	0.357	6,097,400
2026-03-06	0.310	0.375	0.310	0.365	0.357	3,494,000
2026-03-05	0.315	0.315	0.310	0.310	0.303	105,900
2026-03-04	0.305	0.320	0.305	0.315	0.308	321,900
2026-03-03	0.305	0.315	0.305	0.315	0.308	21,000
2026-03-02	0.305	0.320	0.305	0.315	0.308	127,700
2026-02-27	0.305	0.315	0.305	0.315	0.308	102,200
2026-02-26	0.310	0.310	0.305	0.305	0.298	60,000
2026-02-25	0.310	0.310	0.310	0.310	0.303	83,100
2026-02-24	0.315	0.320	0.310	0.320	0.313	85,100
2026-02-23	0.310	0.320	0.310	0.320	0.313	73,100
2026-02-20	0.310	0.320	0.310	0.310	0.303	158,900
2026-02-19	0.310	0.320	0.310	0.320	0.313	12,100
2026-02-16	0.315	0.320	0.315	0.320	0.313	32,700
2026-02-13	0.305	0.315	0.305	0.315	0.308	15,700
2026-02-12	0.310	0.310	0.310	0.310	0.303	5,200
2026-02-11	0.315	0.315	0.310	0.310	0.303	328,200
2026-02-10	0.310	0.310	0.305	0.310	0.303	193,800
2026-02-09	0.305	0.305	0.305	0.305	0.298	100,000
2026-02-06	0.305	0.310	0.305	0.305	0.298	126,000
2026-02-05	0.305	0.305	0.305	0.305	0.298	333,200
2026-02-04	0.310	0.310	0.305	0.305	0.298	144,500

← NewerPage 3 of 21 · 1,218 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.