Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.365	0.370	0.360	0.365	0.357	46,500
2025-11-04	0.370	0.370	0.365	0.365	0.357	65,000
2025-10-31	0.370	0.380	0.370	0.380	0.372	18,100
2025-10-30	0.375	0.375	0.370	0.370	0.362	66,200
2025-10-29	0.375	0.380	0.375	0.380	0.372	40,000
2025-10-28	0.375	0.375	0.375	0.375	0.367	50,500
2025-10-27	0.380	0.390	0.380	0.390	0.382	20,100
2025-10-24	0.375	0.385	0.375	0.385	0.377	56,400
2025-10-23	0.370	0.380	0.370	0.380	0.372	64,800
2025-10-22	0.370	0.390	0.370	0.370	0.362	37,400
2025-10-21	0.380	0.390	0.370	0.390	0.382	53,100
2025-10-17	0.375	0.390	0.375	0.385	0.377	20,500
2025-10-16	0.385	0.385	0.380	0.380	0.372	15,200
2025-10-15	0.380	0.390	0.380	0.385	0.377	51,800
2025-10-14	0.390	0.400	0.380	0.385	0.377	330,800
2025-10-13	0.390	0.395	0.390	0.395	0.387	110,000
2025-10-10	0.395	0.395	0.390	0.395	0.387	164,500
2025-10-09	0.390	0.390	0.390	0.390	0.382	75,400
2025-10-08	0.390	0.390	0.385	0.385	0.377	80,400
2025-10-07	0.395	0.395	0.390	0.390	0.382	139,500
2025-10-06	0.410	0.410	0.395	0.400	0.391	202,300
2025-10-03	0.380	0.410	0.380	0.405	0.396	337,400
2025-10-02	0.375	0.390	0.375	0.385	0.377	263,400
2025-10-01	0.375	0.385	0.375	0.375	0.367	338,700
2025-09-30	0.365	0.380	0.365	0.375	0.367	160,700
2025-09-29	0.380	0.380	0.370	0.370	0.362	117,500
2025-09-26	0.375	0.380	0.370	0.375	0.367	264,300
2025-09-25	0.375	0.380	0.375	0.375	0.367	186,200
2025-09-24	0.400	0.405	0.385	0.385	0.369	248,200
2025-09-23	0.400	0.415	0.395	0.405	0.388	2,066,600
2025-09-22	0.360	0.400	0.360	0.400	0.383	3,003,500
2025-09-19	0.355	0.370	0.355	0.370	0.355	103,100
2025-09-18	0.355	0.355	0.355	0.355	0.340	17,500
2025-09-17	0.350	0.355	0.350	0.355	0.340	59,000
2025-09-12	0.350	0.350	0.350	0.350	0.335	44,000
2025-09-11	0.350	0.350	0.350	0.350	0.335	86,000
2025-09-10	0.350	0.350	0.350	0.350	0.335	48,700
2025-09-09	0.350	0.355	0.345	0.355	0.340	50,100
2025-09-08	0.350	0.355	0.350	0.355	0.340	10,000
2025-09-04	0.345	0.345	0.340	0.340	0.326	26,200
2025-09-03	0.340	0.340	0.340	0.340	0.326	71,800
2025-09-02	0.345	0.345	0.340	0.340	0.326	95,500
2025-08-29	0.350	0.350	0.345	0.345	0.331	132,900
2025-08-28	0.360	0.365	0.355	0.355	0.340	144,000
2025-08-26	0.365	0.365	0.360	0.365	0.350	71,100
2025-08-25	0.370	0.370	0.360	0.365	0.350	160,000
2025-08-22	0.370	0.370	0.365	0.365	0.350	223,300
2025-08-21	0.340	0.375	0.340	0.365	0.350	650,000
2025-08-20	0.345	0.345	0.340	0.340	0.326	8,300
2025-08-19	0.345	0.345	0.340	0.345	0.331	42,900
2025-08-18	0.350	0.350	0.340	0.340	0.326	84,000
2025-08-15	0.345	0.345	0.345	0.345	0.331	158,500
2025-08-14	0.340	0.340	0.335	0.340	0.326	20,000
2025-08-13	0.345	0.350	0.340	0.340	0.326	54,600
2025-08-08	0.345	0.350	0.345	0.350	0.335	29,000
2025-08-07	0.355	0.355	0.350	0.350	0.335	105,300
2025-08-06	0.355	0.355	0.355	0.355	0.340	130,000
2025-08-05	0.355	0.360	0.355	0.355	0.340	20,100
2025-08-04	0.345	0.360	0.345	0.355	0.340	77,000
2025-08-01	0.350	0.355	0.345	0.355	0.340	5,100

← NewerPage 5 of 21 · 1,221 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.