Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.45	0.36	0.37	0.37	-	6,097,400
Mar 6, 2026	0.31	0.38	0.31	0.37	0.37	17.74%	3,494,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	105,900
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	-	321,900
Mar 3, 2026	0.31	0.32	0.31	0.32	0.32	-	21,000
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	-	127,700
Feb 27, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	102,200
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	60,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	83,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	-	85,100
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	73,100
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	158,900
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	-	12,100
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	32,700
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	15,700
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	5,200
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-	328,200
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	193,800
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	126,000
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	333,200
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	144,500
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	-	184,700
Jan 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	13,700
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	-	52,100
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	46,000
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