Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	59,000
Jan 26, 2026	0.31	0.32	0.31	0.32	0.32	-	148,100
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	45,900
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	282,400
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-	51,000
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-	59,200
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	102,600
Jan 16, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	30,300
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	279,100
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	75,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	96,200
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	6,200
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	31,100
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	124,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	194,400
Jan 6, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	1,064,900
Jan 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	75,600
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	100
Dec 31, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	180,500
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	51,700
Dec 26, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	7,100
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	125,000
Dec 23, 2025	0.33	0.33	0.32	0.32	0.32	-	6,000
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	78,500
Dec 19, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	343,800
Dec 18, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	222,800
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	93,100
Dec 16, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	136,700
Dec 15, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	30,400
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	73,000
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	122,300
Dec 10, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	1,733,100
Dec 9, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	2,875,000
Dec 8, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	15,200
Dec 5, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	40,400
Dec 4, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	75,700
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-	8,200
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	51,100
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	3,000
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	230,200
Nov 27, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	30,000
Nov 26, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	190,100
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	25,000
Nov 24, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	20,900
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	200,100
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	47,000
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-	28,400
Nov 18, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	115,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	53,100
Nov 14, 2025	0.36	0.37	0.36	0.37	0.37	-	84,700