Samchem Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.505	0.510	0.505	0.510	0.479	20,400
2024-10-23	0.510	0.510	0.510	0.510	0.479	59,800
2024-10-22	0.510	0.515	0.505	0.510	0.479	36,200
2024-10-21	0.505	0.515	0.505	0.510	0.479	28,800
2024-10-18	0.510	0.510	0.510	0.510	0.479	10,000
2024-10-17	0.515	0.515	0.510	0.510	0.479	167,000
2024-10-16	0.515	0.515	0.515	0.515	0.483	71,000
2024-10-15	0.515	0.515	0.515	0.515	0.483	14,300
2024-10-14	0.525	0.525	0.520	0.520	0.488	21,000
2024-10-11	0.525	0.525	0.525	0.525	0.488	40,800
2024-10-10	0.525	0.525	0.525	0.525	0.488	216,900
2024-10-09	0.520	0.525	0.520	0.525	0.488	96,300
2024-10-08	0.525	0.530	0.525	0.525	0.488	138,000
2024-10-07	0.530	0.530	0.525	0.530	0.493	46,800
2024-10-04	0.530	0.530	0.530	0.530	0.493	7,000
2024-10-03	0.530	0.530	0.525	0.530	0.493	95,000
2024-10-02	0.530	0.530	0.525	0.530	0.493	72,900
2024-10-01	0.530	0.530	0.525	0.530	0.493	75,900
2024-09-30	0.530	0.530	0.530	0.530	0.493	56,200
2024-09-27	0.530	0.530	0.525	0.530	0.493	144,000
2024-09-26	0.530	0.530	0.530	0.530	0.493	64,800
2024-09-25	0.530	0.535	0.530	0.535	0.497	94,200
2024-09-24	0.525	0.535	0.525	0.530	0.493	190,600
2024-09-23	0.525	0.530	0.525	0.525	0.488	95,000
2024-09-20	0.530	0.530	0.525	0.530	0.493	154,500
2024-09-19	0.530	0.530	0.525	0.530	0.493	142,800
2024-09-18	0.530	0.530	0.530	0.530	0.493	22,200
2024-09-17	0.515	0.535	0.515	0.525	0.488	93,900
2024-09-13	0.530	0.535	0.520	0.535	0.497	42,800
2024-09-12	0.520	0.535	0.520	0.535	0.497	7,500
2024-09-11	0.520	0.520	0.520	0.520	0.483	71,700
2024-09-10	0.525	0.535	0.520	0.520	0.483	69,900
2024-09-09	0.535	0.535	0.535	0.535	0.497	41,000
2024-09-06	0.530	0.535	0.530	0.535	0.497	15,000
2024-09-05	0.520	0.520	0.510	0.520	0.483	83,400
2024-09-04	0.545	0.545	0.520	0.520	0.483	43,600
2024-09-03	0.525	0.550	0.520	0.550	0.511	277,500
2024-09-02	0.540	0.540	0.520	0.530	0.493	73,200
2024-08-30	0.520	0.525	0.510	0.525	0.488	253,200
2024-08-29	0.525	0.525	0.525	0.525	0.488	106,100
2024-08-28	0.535	0.540	0.525	0.525	0.488	115,100
2024-08-27	0.535	0.535	0.535	0.535	0.497	7,600
2024-08-26	0.535	0.540	0.530	0.535	0.497	80,500
2024-08-23	0.535	0.535	0.535	0.535	0.497	15,000
2024-08-22	0.535	0.535	0.530	0.535	0.497	389,000
2024-08-21	0.540	0.540	0.535	0.535	0.497	109,000
2024-08-20	0.540	0.545	0.540	0.545	0.507	111,600
2024-08-19	0.540	0.545	0.540	0.545	0.507	177,200
2024-08-16	0.545	0.545	0.535	0.535	0.497	389,100
2024-08-15	0.560	0.560	0.550	0.550	0.511	55,200
2024-08-14	0.560	0.565	0.560	0.560	0.521	48,600
2024-08-13	0.560	0.560	0.555	0.560	0.521	46,000
2024-08-12	0.560	0.565	0.560	0.560	0.521	42,100
2024-08-09	0.555	0.560	0.550	0.560	0.521	159,700
2024-08-08	0.540	0.555	0.540	0.555	0.516	155,600
2024-08-07	0.550	0.550	0.535	0.540	0.502	230,600
2024-08-06	0.530	0.555	0.525	0.550	0.511	1,052,500
2024-08-05	0.545	0.555	0.520	0.535	0.497	2,067,000
2024-08-02	0.570	0.570	0.550	0.555	0.516	947,800
2024-08-01	0.570	0.575	0.570	0.570	0.530	559,100

← NewerPage 9 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.