Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.355	0.355	0.355	0.355	0.340	30,000
2025-07-30	0.345	0.355	0.345	0.355	0.340	109,600
2025-07-29	0.340	0.340	0.340	0.340	0.326	4,000
2025-07-28	0.330	0.330	0.330	0.330	0.316	51,600
2025-07-25	0.340	0.340	0.325	0.325	0.311	92,000
2025-07-24	0.335	0.345	0.335	0.345	0.331	126,800
2025-07-22	0.340	0.340	0.335	0.335	0.321	79,700
2025-07-21	0.340	0.340	0.335	0.340	0.326	46,600
2025-07-18	0.325	0.345	0.320	0.340	0.326	224,100
2025-07-17	0.330	0.340	0.325	0.340	0.326	36,000
2025-07-16	0.330	0.330	0.330	0.330	0.316	20,600
2025-07-15	0.330	0.340	0.325	0.325	0.311	100,600
2025-07-14	0.335	0.350	0.335	0.340	0.326	25,600
2025-07-11	0.330	0.345	0.330	0.335	0.321	25,100
2025-07-10	0.335	0.340	0.335	0.340	0.326	4,100
2025-07-09	0.330	0.340	0.330	0.340	0.326	12,000
2025-07-08	0.335	0.340	0.335	0.340	0.326	56,000
2025-07-07	0.330	0.335	0.330	0.335	0.321	287,800
2025-07-04	0.340	0.340	0.335	0.335	0.321	79,900
2025-07-03	0.350	0.350	0.340	0.350	0.335	28,100
2025-07-02	0.335	0.345	0.335	0.345	0.331	55,500
2025-07-01	0.345	0.350	0.345	0.345	0.331	37,000
2025-06-26	0.340	0.350	0.340	0.350	0.335	76,500
2025-06-25	0.350	0.350	0.340	0.340	0.326	54,000
2025-06-24	0.330	0.345	0.330	0.345	0.331	19,500
2025-06-23	0.350	0.350	0.325	0.325	0.311	187,900
2025-06-20	0.345	0.345	0.345	0.345	0.331	12,000
2025-06-19	0.350	0.350	0.350	0.350	0.335	4,000
2025-06-18	0.345	0.345	0.345	0.345	0.331	3,000
2025-06-17	0.345	0.345	0.345	0.345	0.331	5,000
2025-06-16	0.350	0.360	0.330	0.350	0.335	204,600
2025-06-13	0.355	0.355	0.355	0.355	0.340	45,000
2025-06-12	0.355	0.355	0.355	0.355	0.340	19,600
2025-06-11	0.360	0.360	0.360	0.360	0.345	46,500
2025-06-09	0.370	0.370	0.360	0.360	0.345	57,700
2025-06-06	0.370	0.370	0.370	0.370	0.355	6,500
2025-06-05	0.355	0.370	0.350	0.370	0.355	33,000
2025-06-04	0.350	0.365	0.350	0.350	0.335	19,100
2025-06-03	0.370	0.370	0.360	0.360	0.345	10,300
2025-05-28	0.360	0.360	0.360	0.360	0.345	38,200
2025-05-27	0.360	0.360	0.360	0.360	0.345	31,000
2025-05-26	0.370	0.380	0.360	0.380	0.364	10,100
2025-05-23	0.365	0.380	0.365	0.380	0.364	15,100
2025-05-22	0.365	0.370	0.365	0.370	0.355	25,300
2025-05-21	0.370	0.370	0.370	0.370	0.355	5,000
2025-05-20	0.370	0.375	0.365	0.375	0.359	161,900
2025-05-19	0.370	0.380	0.370	0.375	0.359	41,500
2025-05-16	0.380	0.385	0.370	0.375	0.359	275,700
2025-05-15	0.395	0.395	0.380	0.390	0.374	107,600
2025-05-14	0.385	0.395	0.380	0.395	0.378	195,900
2025-05-13	0.385	0.390	0.375	0.390	0.374	321,400
2025-05-09	0.355	0.385	0.355	0.380	0.364	1,381,100
2025-05-08	0.350	0.360	0.350	0.360	0.345	172,700
2025-05-07	0.355	0.355	0.350	0.355	0.340	117,400
2025-05-06	0.355	0.355	0.350	0.350	0.335	181,100
2025-05-05	0.360	0.365	0.350	0.350	0.335	139,200
2025-05-02	0.360	0.360	0.355	0.355	0.340	136,600
2025-04-30	0.360	0.360	0.355	0.360	0.345	103,100
2025-04-29	0.365	0.365	0.365	0.365	0.350	1,500
2025-04-28	0.360	0.360	0.360	0.360	0.345	89,100

← NewerPage 6 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.