Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.350	0.355	0.350	0.355	0.340	9,100
2025-04-24	0.355	0.355	0.355	0.355	0.340	31,300
2025-04-23	0.360	0.360	0.355	0.355	0.340	113,500
2025-04-22	0.360	0.360	0.360	0.360	0.345	52,500
2025-04-21	0.360	0.360	0.355	0.355	0.340	50,100
2025-04-18	0.355	0.360	0.355	0.360	0.345	163,000
2025-04-17	0.360	0.360	0.355	0.360	0.345	13,700
2025-04-16	0.355	0.360	0.355	0.360	0.345	111,000
2025-04-15	0.360	0.375	0.355	0.360	0.345	227,400
2025-04-14	0.345	0.365	0.345	0.360	0.345	184,300
2025-04-11	0.340	0.340	0.335	0.340	0.326	130,000
2025-04-10	0.335	0.340	0.335	0.340	0.326	197,000
2025-04-09	0.330	0.330	0.320	0.320	0.307	980,500
2025-04-08	0.325	0.340	0.320	0.330	0.316	644,700
2025-04-07	0.380	0.380	0.320	0.320	0.307	935,600
2025-04-04	0.390	0.390	0.390	0.390	0.374	60,400
2025-04-03	0.390	0.405	0.390	0.405	0.388	31,100
2025-04-02	0.390	0.400	0.390	0.400	0.383	1,900
2025-03-28	0.395	0.405	0.395	0.405	0.388	124,700
2025-03-27	0.395	0.395	0.395	0.395	0.378	10,300
2025-03-26	0.395	0.395	0.395	0.395	0.378	14,000
2025-03-25	0.395	0.400	0.395	0.400	0.383	22,100
2025-03-24	0.395	0.400	0.395	0.395	0.378	33,000
2025-03-21	0.400	0.400	0.400	0.400	0.383	20,000
2025-03-20	0.400	0.400	0.400	0.400	0.383	3,000
2025-03-19	0.405	0.405	0.395	0.395	0.378	73,100
2025-03-17	0.400	0.405	0.395	0.405	0.380	106,200
2025-03-14	0.390	0.400	0.390	0.400	0.376	69,900
2025-03-13	0.385	0.400	0.385	0.390	0.366	85,400
2025-03-12	0.400	0.400	0.385	0.385	0.361	45,000
2025-03-11	0.395	0.400	0.380	0.385	0.361	304,500
2025-03-10	0.400	0.400	0.390	0.395	0.371	154,700
2025-03-07	0.405	0.405	0.405	0.405	0.380	65,500
2025-03-06	0.400	0.405	0.395	0.405	0.380	55,500
2025-03-05	0.385	0.400	0.385	0.400	0.376	169,000
2025-03-04	0.395	0.395	0.385	0.395	0.371	509,100
2025-03-03	0.395	0.395	0.390	0.395	0.371	85,300
2025-02-28	0.415	0.415	0.390	0.405	0.380	196,800
2025-02-27	0.405	0.415	0.395	0.410	0.385	796,800
2025-02-26	0.425	0.425	0.390	0.405	0.380	1,090,800
2025-02-25	0.430	0.440	0.425	0.430	0.404	123,900
2025-02-24	0.440	0.445	0.440	0.440	0.413	42,500
2025-02-21	0.445	0.450	0.445	0.450	0.422	101,000
2025-02-20	0.450	0.455	0.440	0.445	0.418	148,200
2025-02-19	0.450	0.455	0.450	0.455	0.427	24,500
2025-02-18	0.465	0.465	0.450	0.450	0.422	97,800
2025-02-17	0.455	0.460	0.445	0.450	0.422	58,000
2025-02-14	0.470	0.470	0.450	0.450	0.422	232,900
2025-02-13	0.455	0.475	0.455	0.475	0.446	170,400
2025-02-12	0.460	0.460	0.455	0.460	0.432	45,400
2025-02-10	0.460	0.460	0.460	0.460	0.432	16,000
2025-02-07	0.460	0.460	0.455	0.460	0.432	22,200
2025-02-06	0.465	0.465	0.465	0.465	0.437	60,100
2025-02-05	0.460	0.470	0.460	0.460	0.432	98,500
2025-02-04	0.470	0.470	0.460	0.465	0.437	71,200
2025-02-03	0.465	0.470	0.465	0.470	0.441	32,000
2025-01-31	0.460	0.470	0.460	0.470	0.441	51,600
2025-01-28	0.465	0.470	0.460	0.470	0.441	19,200
2025-01-27	0.475	0.475	0.465	0.465	0.437	7,600
2025-01-24	0.475	0.480	0.470	0.480	0.451	6,900

← NewerPage 7 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.