Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.470	0.470	0.465	0.470	0.441	45,900
2025-01-22	0.475	0.475	0.465	0.465	0.437	35,500
2025-01-21	0.470	0.480	0.470	0.475	0.446	42,400
2025-01-20	0.475	0.475	0.470	0.470	0.441	31,300
2025-01-17	0.470	0.480	0.470	0.480	0.451	31,200
2025-01-16	0.470	0.480	0.470	0.480	0.451	269,100
2025-01-15	0.475	0.475	0.465	0.475	0.446	233,200
2025-01-14	0.475	0.490	0.475	0.480	0.451	14,000
2025-01-13	0.475	0.475	0.470	0.475	0.446	228,700
2025-01-10	0.480	0.480	0.480	0.480	0.451	36,000
2025-01-09	0.475	0.480	0.475	0.480	0.451	7,100
2025-01-08	0.480	0.480	0.470	0.480	0.451	87,300
2025-01-07	0.480	0.485	0.475	0.485	0.455	411,800
2025-01-06	0.490	0.490	0.480	0.480	0.451	110,300
2025-01-03	0.480	0.485	0.480	0.485	0.455	15,100
2025-01-02	0.485	0.485	0.485	0.485	0.455	246,000
2024-12-31	0.480	0.480	0.480	0.480	0.451	242,700
2024-12-30	0.480	0.485	0.480	0.480	0.451	135,200
2024-12-27	0.480	0.480	0.480	0.480	0.451	64,400
2024-12-26	0.475	0.485	0.475	0.485	0.455	23,100
2024-12-24	0.480	0.485	0.480	0.480	0.451	34,800
2024-12-23	0.475	0.480	0.470	0.475	0.446	128,500
2024-12-20	0.480	0.490	0.475	0.480	0.451	105,600
2024-12-19	0.480	0.480	0.480	0.480	0.451	108,000
2024-12-18	0.480	0.485	0.480	0.485	0.455	27,000
2024-12-17	0.480	0.490	0.480	0.480	0.451	109,000
2024-12-16	0.490	0.490	0.485	0.485	0.455	182,700
2024-12-13	0.485	0.485	0.485	0.485	0.455	86,000
2024-12-12	0.490	0.490	0.485	0.485	0.455	66,500
2024-12-11	0.490	0.495	0.490	0.490	0.460	46,000
2024-12-10	0.495	0.495	0.490	0.495	0.465	141,500
2024-12-09	0.490	0.490	0.490	0.490	0.460	89,000
2024-12-06	0.495	0.495	0.490	0.495	0.465	23,000
2024-12-05	0.495	0.500	0.495	0.500	0.469	47,300
2024-12-04	0.490	0.500	0.490	0.500	0.469	67,000
2024-12-03	0.485	0.505	0.485	0.500	0.469	344,300
2024-12-02	0.485	0.485	0.485	0.485	0.455	97,000
2024-11-29	0.485	0.485	0.480	0.480	0.451	112,600
2024-11-28	0.485	0.495	0.485	0.495	0.465	44,900
2024-11-27	0.485	0.490	0.485	0.485	0.455	84,800
2024-11-26	0.485	0.490	0.485	0.490	0.460	103,400
2024-11-25	0.490	0.490	0.485	0.485	0.455	77,000
2024-11-22	0.485	0.495	0.485	0.490	0.460	105,000
2024-11-21	0.480	0.495	0.480	0.490	0.460	140,800
2024-11-20	0.485	0.485	0.485	0.485	0.455	17,000
2024-11-19	0.480	0.485	0.480	0.485	0.455	33,000
2024-11-18	0.490	0.490	0.480	0.485	0.455	52,000
2024-11-13	0.485	0.490	0.485	0.485	0.455	22,500
2024-11-12	0.490	0.490	0.485	0.485	0.455	86,900
2024-11-11	0.490	0.490	0.490	0.490	0.460	8,000
2024-11-08	0.495	0.495	0.490	0.490	0.460	22,000
2024-11-07	0.500	0.500	0.495	0.495	0.465	115,000
2024-11-06	0.490	0.495	0.490	0.495	0.465	99,700
2024-11-05	0.500	0.500	0.495	0.495	0.465	73,600
2024-11-04	0.495	0.495	0.495	0.495	0.465	17,600
2024-11-01	0.490	0.490	0.485	0.490	0.460	13,400
2024-10-30	0.480	0.500	0.480	0.490	0.460	44,700
2024-10-29	0.485	0.485	0.480	0.480	0.451	189,500
2024-10-28	0.500	0.500	0.485	0.485	0.455	358,800
2024-10-25	0.505	0.510	0.500	0.500	0.469	238,100

← NewerPage 8 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.