Samchem Holdings Berhad (5147.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.6100

0.0000

(0.00%)

As of 10:43AM MYT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	0.6150	0.6150	0.6050	0.6100	0.6100	357,100
21 May 2024	0.6000	0.6150	0.6000	0.6100	0.6100	1,813,100
20 May 2024	0.6000	0.6050	0.5950	0.6000	0.6000	1,956,600
17 May 2024	0.6100	0.6100	0.5950	0.5950	0.5950	4,714,600
16 May 2024	0.6300	0.6300	0.6100	0.6150	0.6150	6,198,800
15 May 2024	0.6700	0.6800	0.6650	0.6750	0.6750	2,581,800
14 May 2024	0.6450	0.6700	0.6400	0.6650	0.6650	3,052,000
13 May 2024	0.6300	0.6500	0.6300	0.6450	0.6450	1,087,500
10 May 2024	0.6400	0.6400	0.6200	0.6300	0.6300	1,018,700
09 May 2024	0.6350	0.6400	0.6350	0.6400	0.6400	456,900
08 May 2024	0.6500	0.6500	0.6350	0.6350	0.6350	1,079,900
07 May 2024	0.6300	0.6550	0.6300	0.6500	0.6500	2,962,200
06 May 2024	0.6250	0.6300	0.6200	0.6250	0.6250	263,000
03 May 2024	0.6300	0.6300	0.6150	0.6200	0.6200	281,400
02 May 2024	0.6300	0.6300	0.6250	0.6300	0.6300	99,600
30 Apr 2024	0.6350	0.6350	0.6250	0.6250	0.6250	229,200
29 Apr 2024	0.6100	0.6400	0.6100	0.6350	0.6350	1,648,900
26 Apr 2024	0.6100	0.6150	0.6100	0.6100	0.6100	328,300
25 Apr 2024	0.6100	0.6100	0.6050	0.6100	0.6100	138,900
24 Apr 2024	0.6000	0.6100	0.6000	0.6100	0.6100	46,300
23 Apr 2024	0.6000	0.6050	0.6000	0.6050	0.6050	143,000
22 Apr 2024	0.6000	0.6050	0.5900	0.6000	0.6000	192,200
19 Apr 2024	0.5950	0.6000	0.5900	0.5950	0.5950	440,600
18 Apr 2024	0.6000	0.6050	0.6000	0.6000	0.6000	86,400
17 Apr 2024	0.6000	0.6100	0.6000	0.6000	0.6000	172,300
16 Apr 2024	0.6100	0.6100	0.5950	0.6000	0.6000	699,800
15 Apr 2024	0.6150	0.6150	0.6050	0.6050	0.6050	178,700
12 Apr 2024	0.6050	0.6150	0.6050	0.6150	0.6150	193,300
09 Apr 2024	0.6050	0.6100	0.6000	0.6050	0.6050	83,700
08 Apr 2024	0.6100	0.6100	0.6050	0.6050	0.6050	205,800
05 Apr 2024	0.6150	0.6150	0.6050	0.6100	0.6100	341,000
04 Apr 2024	0.6000	0.6150	0.6000	0.6150	0.6150	393,800
03 Apr 2024	0.6100	0.6150	0.6050	0.6050	0.6050	273,000
02 Apr 2024	0.6150	0.6150	0.6050	0.6100	0.6100	268,200
01 Apr 2024	0.6150	0.6200	0.6150	0.6150	0.6150	208,200
29 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.6100	202,200
29 Mar 2024	0.008 Dividend
27 Mar 2024	0.6200	0.6200	0.6150	0.6200	0.6120	768,200
26 Mar 2024	0.6200	0.6200	0.6150	0.6200	0.6120	221,300
25 Mar 2024	0.6100	0.6250	0.6100	0.6200	0.6120	407,800
22 Mar 2024	0.6100	0.6150	0.6050	0.6150	0.6071	477,600
21 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.6021	190,200
20 Mar 2024	0.6000	0.6100	0.6000	0.6100	0.6021	192,600
19 Mar 2024	0.6150	0.6150	0.6000	0.6000	0.5923	305,000
18 Mar 2024	0.6000	0.6100	0.6000	0.6100	0.6021	124,700
15 Mar 2024	0.6150	0.6150	0.5950	0.6000	0.5923	503,300
14 Mar 2024	0.6050	0.6150	0.6000	0.6050	0.5972	301,300
13 Mar 2024	0.6050	0.6150	0.6050	0.6150	0.6071	193,700
12 Mar 2024	0.6300	0.6300	0.6050	0.6150	0.6071	224,400
11 Mar 2024	0.6150	0.6200	0.6100	0.6200	0.6120	321,200
08 Mar 2024	0.6100	0.6150	0.6050	0.6150	0.6071	272,700
07 Mar 2024	0.6050	0.6100	0.6050	0.6050	0.5972	200,900
06 Mar 2024	0.6100	0.6150	0.6050	0.6100	0.6021	413,100
05 Mar 2024	0.6000	0.6200	0.5950	0.6150	0.6071	622,100
04 Mar 2024	0.6200	0.6250	0.6050	0.6050	0.5972	486,000
01 Mar 2024	0.6250	0.6300	0.6150	0.6200	0.6120	347,300
29 Feb 2024	0.6200	0.6300	0.6100	0.6250	0.6169	1,159,200
28 Feb 2024	0.6400	0.6400	0.6200	0.6200	0.6120	702,600
27 Feb 2024	0.6300	0.6450	0.6250	0.6250	0.6169	793,100
26 Feb 2024	0.6650	0.6700	0.6300	0.6300	0.6219	2,289,600
23 Feb 2024	0.6500	0.6600	0.6500	0.6550	0.6465	559,900
22 Feb 2024	0.6500	0.6550	0.6400	0.6500	0.6416	493,200
21 Feb 2024	0.6500	0.6700	0.6400	0.6500	0.6416	2,907,100
20 Feb 2024	0.6350	0.6350	0.6250	0.6350	0.6268	404,100
19 Feb 2024	0.6300	0.6350	0.6250	0.6250	0.6169	209,400
16 Feb 2024	0.6200	0.6250	0.6150	0.6250	0.6169	239,800
15 Feb 2024	0.6250	0.6350	0.6200	0.6250	0.6169	195,200
14 Feb 2024	0.6300	0.6300	0.6250	0.6250	0.6169	173,500
13 Feb 2024	0.6300	0.6450	0.6300	0.6300	0.6219	154,500
09 Feb 2024	0.6400	0.6400	0.6300	0.6300	0.6219	147,100
08 Feb 2024	0.6400	0.6450	0.6350	0.6400	0.6317	409,700
07 Feb 2024	0.6350	0.6450	0.6300	0.6400	0.6317	647,100
06 Feb 2024	0.6100	0.6300	0.6100	0.6300	0.6219	561,700
05 Feb 2024	0.6000	0.6150	0.6000	0.6100	0.6021	398,800
02 Feb 2024	0.6100	0.6100	0.6000	0.6000	0.5923	124,400
31 Jan 2024	0.5900	0.6050	0.5900	0.6000	0.5923	231,700
30 Jan 2024	0.6050	0.6050	0.5850	0.5950	0.5873	1,129,100
29 Jan 2024	0.6050	0.6100	0.6000	0.6050	0.5972	195,000
26 Jan 2024	0.5950	0.6200	0.5950	0.6050	0.5972	400,800
24 Jan 2024	0.6100	0.6150	0.6050	0.6050	0.5972	133,600
23 Jan 2024	0.6000	0.6150	0.6000	0.6100	0.6021	239,700
22 Jan 2024	0.6250	0.6250	0.6000	0.6000	0.5923	359,700
19 Jan 2024	0.6100	0.6250	0.6100	0.6200	0.6120	386,900
18 Jan 2024	0.6100	0.6250	0.5800	0.6100	0.6021	1,027,600
17 Jan 2024	0.6200	0.6300	0.6100	0.6200	0.6120	756,700
16 Jan 2024	0.6500	0.6500	0.6150	0.6250	0.6169	1,041,700
15 Jan 2024	0.6500	0.6500	0.6400	0.6500	0.6416	352,400
12 Jan 2024	0.6500	0.6500	0.6400	0.6500	0.6416	614,600
11 Jan 2024	0.6500	0.6550	0.6450	0.6500	0.6416	724,300
10 Jan 2024	0.6450	0.6650	0.6450	0.6500	0.6416	630,600
09 Jan 2024	0.6550	0.6600	0.6400	0.6400	0.6317	544,100
08 Jan 2024	0.6550	0.6800	0.6550	0.6600	0.6515	1,278,300
05 Jan 2024	0.6350	0.6650	0.6350	0.6550	0.6465	2,689,000
04 Jan 2024	0.6200	0.6400	0.6150	0.6350	0.6268	1,276,700
03 Jan 2024	0.6100	0.6250	0.6100	0.6200	0.6120	573,000
02 Jan 2024	0.6300	0.6300	0.6100	0.6100	0.6021	593,000
29 Dec 2023	0.6050	0.6250	0.6050	0.6200	0.6120	884,600
28 Dec 2023	0.6450	0.6500	0.6050	0.6050	0.5972	3,552,700
28 Dec 2023	0.006 Dividend
27 Dec 2023	0.6350	0.6600	0.6350	0.6500	0.6357	3,413,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,072.60-45.70(-0.56%)

ASX 2007,800.80-47.30(-0.60%)

AUD/USD0.6624+0.0002(+0.04%)

OIL77.05-0.52(-0.67%)

GOLD2,371.50-21.40(-0.89%)

Bitcoin AUD104,810.84-911.36(-0.86%)

Samchem Holdings Berhad (5147.KL)

ALL ORDS
8,072.60
-45.70(-0.56%)

ASX 200
7,800.80
-47.30(-0.60%)

AUD/USD
0.6624
+0.0002(+0.04%)

OIL
77.05
-0.52(-0.67%)

GOLD
2,371.50
-21.40(-0.89%)

Bitcoin AUD
104,810.84
-911.36(-0.86%)