Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.47	0.48	0.47	0.47	0.47	-3.09%	59,500
Jun 30, 2026	0.47	0.49	0.46	0.49	0.49	1.04%	143,500
Jun 29, 2026	0.48	0.48	0.47	0.48	0.48	-	120,700
Jun 26, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	59,400
Jun 25, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	656,100
Jun 24, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	134,100
Jun 23, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	81,700
Jun 22, 2026	0.50	0.50	0.47	0.49	0.49	-1.02%	461,700
Jun 19, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	260,700
Jun 18, 2026	0.49	0.50	0.48	0.50	0.50	-	256,500
Jun 16, 2026	0.51	0.51	0.48	0.50	0.50	-	1,071,600
Jun 15, 2026	0.51	0.52	0.50	0.50	0.50	-5.66%	1,680,900
Jun 12, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	459,000
Jun 11, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	353,500
Jun 10, 2026	0.52	0.53	0.52	0.53	0.53	-0.94%	239,100
Jun 9, 2026	0.51	0.54	0.51	0.53	0.53	0.95%	490,100
Jun 8, 2026	0.52	0.53	0.50	0.53	0.53	0.96%	1,467,200
Jun 5, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	1,190,900
Jun 4, 2026	0.49	0.56	0.49	0.54	0.54	25.58%	4,694,100
Jun 3, 2026	0.58	0.58	0.40	0.43	0.43	-25.22%	4,952,300
May 29, 2026	0.58	0.58	0.54	0.58	0.58	-0.86%	2,318,600
May 28, 2026	0.58	0.59	0.58	0.58	0.58	-	823,500
May 26, 2026	0.58	0.59	0.58	0.58	0.58	-	574,900
May 25, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	404,700
May 22, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,668,600
May 21, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	1,041,200
May 20, 2026	0.58	0.59	0.57	0.57	0.57	-	1,156,400
May 19, 2026	0.55	0.59	0.55	0.57	0.57	3.64%	2,853,500
May 18, 2026	0.55	0.56	0.53	0.55	0.55	3.77%	2,669,800
May 15, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	1,058,100
May 14, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	1,160,000
May 13, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	436,200
May 12, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	570,600
May 11, 2026	0.50	0.51	0.49	0.51	0.51	3.06%	1,491,400
May 8, 2026	0.49	0.50	0.48	0.49	0.49	-	1,084,400
May 7, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	2,368,000
May 6, 2026	0.45	0.48	0.45	0.47	0.47	3.30%	1,266,500
May 5, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	502,800
May 4, 2026	0.45	0.47	0.44	0.45	0.45	-2.20%	622,100
Apr 30, 2026	0.45	0.47	0.45	0.46	0.46	-	339,500
Apr 29, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	702,900
Apr 28, 2026	0.48	0.48	0.46	0.48	0.48	1.06%	939,100
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	1,800,000
Apr 24, 2026	0.44	0.47	0.43	0.47	0.47	5.68%	2,322,600
Apr 23, 2026	0.45	0.46	0.43	0.44	0.44	-1.12%	1,402,700
Apr 22, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	1,101,900
Apr 21, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	1,091,900
Apr 20, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	1,220,200
Apr 17, 2026	0.42	0.47	0.42	0.47	0.47	9.41%	3,717,400
Apr 16, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	2,149,900