Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.38	0.43	0.38	0.42	0.42	10.53%	2,255,000
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	738,300
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	634,600
Apr 10, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	173,200
Apr 9, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	399,100
Apr 8, 2026	0.37	0.38	0.35	0.37	0.36	-	1,214,500
Apr 7, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	824,300
Apr 6, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	878,200
Apr 3, 2026	0.38	0.38	0.37	0.38	0.37	-	186,300
Apr 2, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	651,400
Apr 1, 2026	0.37	0.38	0.37	0.38	0.37	2.70%	372,500
Mar 31, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	560,500
Mar 30, 2026	0.39	0.39	0.38	0.38	0.37	-	374,200
Mar 27, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	526,600
Mar 26, 2026	0.38	0.39	0.37	0.39	0.38	4.05%	703,700
Mar 25, 2026	0.37	0.38	0.37	0.37	0.36	-	391,900
Mar 24, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	1,145,800
Mar 19, 2026	0.38	0.39	0.37	0.38	0.37	1.33%	743,200
Mar 18, 2026	0.38	0.39	0.37	0.38	0.37	-3.85%	763,200
Mar 17, 2026	0.39	0.40	0.38	0.39	0.38	-1.27%	2,174,800
Mar 16, 2026	0.39	0.40	0.38	0.40	0.39	6.76%	1,518,000
Mar 13, 2026	0.36	0.39	0.36	0.37	0.36	4.23%	2,578,900
Mar 12, 2026	0.36	0.36	0.33	0.36	0.35	2.90%	1,201,100
Mar 11, 2026	0.33	0.36	0.33	0.35	0.34	2.99%	868,600
Mar 10, 2026	0.35	0.35	0.31	0.34	0.33	-8.22%	1,583,400
Mar 9, 2026	0.40	0.45	0.36	0.37	0.36	-	6,097,400
Mar 6, 2026	0.31	0.38	0.31	0.37	0.36	17.74%	3,494,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	105,900