Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.310	0.315	0.310	0.310	0.303	184,700
2026-01-30	0.310	0.320	0.310	0.310	0.303	13,700
2026-01-29	0.310	0.315	0.310	0.315	0.308	52,100
2026-01-28	0.310	0.315	0.310	0.315	0.308	46,000
2026-01-27	0.310	0.310	0.310	0.310	0.303	59,000
2026-01-26	0.310	0.315	0.310	0.315	0.308	148,100
2026-01-23	0.305	0.315	0.305	0.315	0.308	45,900
2026-01-22	0.310	0.310	0.305	0.310	0.303	282,400
2026-01-21	0.315	0.315	0.310	0.310	0.303	51,000
2026-01-20	0.310	0.315	0.310	0.310	0.303	59,200
2026-01-19	0.315	0.315	0.310	0.310	0.303	102,600
2026-01-16	0.305	0.315	0.305	0.315	0.308	30,300
2026-01-15	0.315	0.315	0.300	0.305	0.298	279,100
2026-01-14	0.315	0.315	0.310	0.315	0.308	75,000
2026-01-13	0.315	0.320	0.315	0.315	0.308	96,200
2026-01-12	0.320	0.320	0.320	0.320	0.313	6,200
2026-01-09	0.315	0.320	0.310	0.320	0.313	31,100
2026-01-08	0.315	0.315	0.315	0.315	0.308	124,000
2026-01-07	0.305	0.320	0.305	0.315	0.308	194,400
2026-01-06	0.320	0.325	0.300	0.300	0.294	1,064,900
2026-01-05	0.330	0.330	0.320	0.325	0.318	75,600
2026-01-02	0.330	0.330	0.330	0.330	0.323	100
2025-12-31	0.330	0.335	0.310	0.325	0.318	180,500
2025-12-30	0.320	0.330	0.320	0.330	0.323	51,700
2025-12-26	0.320	0.330	0.320	0.320	0.313	7,100
2025-12-24	0.320	0.330	0.320	0.330	0.323	125,000
2025-12-23	0.330	0.330	0.320	0.320	0.313	6,000
2025-12-22	0.320	0.320	0.310	0.320	0.313	78,500
2025-12-19	0.310	0.325	0.310	0.320	0.313	343,800
2025-12-18	0.325	0.325	0.305	0.310	0.303	222,800
2025-12-17	0.330	0.330	0.325	0.325	0.318	93,100
2025-12-16	0.320	0.330	0.320	0.325	0.318	136,700
2025-12-15	0.320	0.325	0.320	0.320	0.313	30,400
2025-12-12	0.330	0.330	0.325	0.325	0.318	73,000
2025-12-11	0.320	0.330	0.320	0.330	0.323	122,300
2025-12-10	0.330	0.335	0.305	0.320	0.313	1,733,100
2025-12-09	0.360	0.360	0.330	0.335	0.328	2,875,000
2025-12-08	0.355	0.370	0.350	0.360	0.352	15,200
2025-12-05	0.360	0.365	0.355	0.365	0.357	40,400
2025-12-04	0.355	0.370	0.355	0.370	0.362	75,700
2025-12-03	0.360	0.360	0.355	0.360	0.352	8,200
2025-12-02	0.355	0.360	0.355	0.360	0.352	51,100
2025-12-01	0.355	0.355	0.355	0.355	0.347	3,000
2025-11-28	0.355	0.360	0.345	0.350	0.342	230,200
2025-11-27	0.350	0.355	0.350	0.355	0.347	30,000
2025-11-26	0.355	0.355	0.350	0.350	0.342	190,100
2025-11-25	0.355	0.355	0.355	0.355	0.347	25,000
2025-11-24	0.355	0.365	0.350	0.365	0.357	20,900
2025-11-21	0.360	0.360	0.355	0.355	0.347	200,100
2025-11-20	0.360	0.360	0.360	0.360	0.352	47,000
2025-11-19	0.355	0.355	0.355	0.355	0.347	28,400
2025-11-18	0.360	0.360	0.355	0.355	0.347	115,000
2025-11-17	0.355	0.360	0.355	0.360	0.352	53,100
2025-11-14	0.360	0.365	0.360	0.365	0.357	84,700
2025-11-13	0.360	0.365	0.360	0.365	0.357	55,500
2025-11-12	0.355	0.365	0.350	0.360	0.352	115,000
2025-11-11	0.360	0.360	0.360	0.360	0.352	12,000
2025-11-10	0.360	0.370	0.360	0.360	0.352	78,700
2025-11-07	0.365	0.370	0.365	0.370	0.362	24,100
2025-11-06	0.370	0.370	0.370	0.370	0.362	49,000

← NewerPage 4 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.