SCH Group Bhd Recent Share Price (KLSE:0161)

KLSE:0161 - Hextar Industries Bhd SCH Group Bhd
Sector: Materials, Industry: Fertilizers & Agricultural Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Oct 2022	MYR	0.42	0.47	0.415	0.47	0.47	+0.045 (+10.59%)	42,516,100
30 Sep 2022	MYR	0.4	0.43	0.4	0.425	0.425	+0.02 (+4.94%)	18,203,200
29 Sep 2022	MYR	0.41	0.415	0.405	0.405	0.405	0.0 (0.0%)	10,729,200
28 Sep 2022	MYR	0.405	0.41	0.395	0.405	0.405	0.0 (0.0%)	10,262,800
27 Sep 2022	MYR	0.39	0.405	0.39	0.405	0.405	+0.02 (+5.19%)	11,715,400
26 Sep 2022	MYR	0.39	0.395	0.38	0.385	0.385	-0.005 (-1.28%)	10,421,700
23 Sep 2022	MYR	0.4	0.4	0.39	0.39	0.39	-0.005 (-1.27%)	7,499,200
22 Sep 2022	MYR	0.39	0.405	0.385	0.395	0.395	+0.005 (+1.28%)	15,973,400
21 Sep 2022	MYR	0.38	0.39	0.38	0.39	0.39	+0.005 (+1.30%)	3,734,100
20 Sep 2022	MYR	0.39	0.395	0.385	0.385	0.385	0.0 (0.0%)	2,984,900
19 Sep 2022	MYR	0.39	0.395	0.385	0.385	0.385	-0.005 (-1.28%)	3,910,700
15 Sep 2022	MYR	0.385	0.395	0.37	0.39	0.39	+0.01 (+2.63%)	26,756,200
14 Sep 2022	MYR	0.39	0.39	0.38	0.38	0.38	-0.015 (-3.80%)	16,915,200
13 Sep 2022	MYR	0.41	0.415	0.39	0.395	0.395	-0.015 (-3.66%)	18,211,000
12 Sep 2022	MYR	0.425	0.43	0.4	0.41	0.41	-0.015 (-3.53%)	16,809,600
9 Sep 2022	MYR	0.415	0.435	0.415	0.425	0.425	+0.01 (+2.41%)	23,319,900
8 Sep 2022	MYR	0.42	0.425	0.41	0.415	0.415	0.0 (0.0%)	12,207,900
7 Sep 2022	MYR	0.41	0.425	0.405	0.415	0.415	+0.005 (+1.22%)	14,198,300
6 Sep 2022	MYR	0.405	0.42	0.405	0.41	0.41	+0.005 (+1.23%)	22,338,600
5 Sep 2022	MYR	0.41	0.42	0.395	0.405	0.405	-0.005 (-1.22%)	25,212,600
2 Sep 2022	MYR	0.37	0.41	0.37	0.41	0.41	+0.04 (+10.81%)	37,854,200
1 Sep 2022	MYR	0.375	0.38	0.37	0.37	0.37	-0.01 (-2.63%)	3,825,300
30 Aug 2022	MYR	0.375	0.38	0.37	0.38	0.38	+0.005 (+1.33%)	3,592,500
29 Aug 2022	MYR	0.37	0.375	0.37	0.375	0.375	0.0 (0.0%)	2,448,200
26 Aug 2022	MYR	0.38	0.385	0.375	0.375	0.375	-0.005 (-1.32%)	5,073,000
25 Aug 2022	MYR	0.37	0.38	0.37	0.38	0.38	+0.01 (+2.70%)	3,373,500
24 Aug 2022	MYR	0.375	0.38	0.37	0.37	0.37	-0.005 (-1.33%)	5,949,200
23 Aug 2022	MYR	0.365	0.375	0.36	0.375	0.375	+0.01 (+2.74%)	6,775,200
22 Aug 2022	MYR	0.375	0.38	0.365	0.365	0.365	-0.01 (-2.67%)	5,232,300
19 Aug 2022	MYR	0.37	0.375	0.365	0.375	0.375	+0.01 (+2.74%)	5,552,800