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
4 Sep 2020	MYR	0.33	0.36	0.33	0.36	0.36	0.0 (0.0%)	779,099
3 Sep 2020	MYR	0.345	0.36	0.33	0.36	0.36	+0.015 (+4.35%)	1,248,365
2 Sep 2020	MYR	0.375	0.375	0.345	0.345	0.345	-0.015 (-4.17%)	1,243,532
1 Sep 2020	MYR	0.375	0.39	0.36	0.36	0.36	-0.015 (-4%)	1,434,665
28 Aug 2020	MYR	0.36	0.375	0.36	0.375	0.375	+0.015 (+4.17%)	909,632
27 Aug 2020	MYR	0.405	0.405	0.36	0.36	0.36	-0.015 (-4%)	2,619,097
26 Aug 2020	MYR	0.36	0.375	0.345	0.375	0.375	+0.015 (+4.17%)	1,803,031
25 Aug 2020	MYR	0.375	0.375	0.36	0.36	0.36	-0.015 (-4%)	1,372,898
24 Aug 2020	MYR	0.345	0.405	0.345	0.375	0.375	+0.03 (+8.70%)	6,700,693
21 Aug 2020	MYR	0.33	0.345	0.315	0.345	0.345	+0.015 (+4.55%)	1,511,831
19 Aug 2020	MYR	0.315	0.345	0.315	0.33	0.33	0.0 (0.0%)	378,099
18 Aug 2020	MYR	0.315	0.33	0.315	0.33	0.33	0.0 (0.0%)	910,032
17 Aug 2020	MYR	0.315	0.33	0.3	0.33	0.33	0.0 (0.0%)	1,066,232
14 Aug 2020	MYR	0.345	0.345	0.3	0.33	0.33	-0.015 (-4.35%)	1,279,498
13 Aug 2020	MYR	0.345	0.36	0.33	0.345	0.345	0.0 (0.0%)	954,932
12 Aug 2020	MYR	0.345	0.36	0.3	0.345	0.345	0.0 (0.0%)	2,402,130
11 Aug 2020	MYR	0.405	0.405	0.345	0.345	0.345	-0.045 (-11.54%)	3,263,930
10 Aug 2020	MYR	0.39	0.405	0.375	0.39	0.39	+0.03 (+8.33%)	3,043,796
7 Aug 2020	MYR	0.375	0.405	0.36	0.36	0.36	-0.015 (-4%)	5,367,694
6 Aug 2020	MYR	0.375	0.39	0.345	0.375	0.375	+0.015 (+4.17%)	4,387,695
5 Aug 2020	MYR	0.3	0.39	0.285	0.36	0.36	+0.06 (+20%)	16,981,349
4 Aug 2020	MYR	0.285	0.3	0.285	0.3	0.3	+0.015 (+5.26%)	660,899
3 Aug 2020	MYR	0.3	0.3	0.285	0.285	0.285	-0.015 (-5%)	1,923,798
30 Jul 2020	MYR	0.285	0.3	0.27	0.3	0.3	0.0 (0.0%)	2,459,997
29 Jul 2020	MYR	0.3	0.315	0.285	0.3	0.3	0.0 (0.0%)	1,344,065
28 Jul 2020	MYR	0.3	0.315	0.285	0.3	0.3	0.0 (0.0%)	2,932,930
27 Jul 2020	MYR	0.3	0.3	0.285	0.3	0.3	0.0 (0.0%)	3,576,063
24 Jul 2020	MYR	0.285	0.315	0.27	0.3	0.3	+0.015 (+5.26%)	7,962,792
23 Jul 2020	MYR	0.255	0.285	0.255	0.285	0.285	+0.03 (+11.76%)	8,043,258
22 Jul 2020	MYR	0.255	0.255	0.255	0.255	0.255	0.0 (0.0%)	133,333