Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	651,400
Apr 1, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	372,500
Mar 31, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	560,500
Mar 30, 2026	0.39	0.39	0.38	0.38	0.38	-	374,200
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	526,600
Mar 26, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	703,700
Mar 25, 2026	0.37	0.38	0.37	0.37	0.37	-	391,900
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,145,800
Mar 19, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	743,200
Mar 18, 2026	0.38	0.39	0.37	0.38	0.38	-3.85%	763,200
Mar 17, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	2,174,800
Mar 16, 2026	0.39	0.40	0.38	0.40	0.40	6.76%	1,518,000
Mar 13, 2026	0.36	0.39	0.36	0.37	0.37	4.23%	2,578,900
Mar 12, 2026	0.36	0.36	0.33	0.36	0.36	2.90%	1,201,100
Mar 11, 2026	0.33	0.36	0.33	0.35	0.35	2.99%	868,600
Mar 10, 2026	0.35	0.35	0.31	0.34	0.34	-8.22%	1,583,400
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