Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-0.55%	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