Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	2,161,300
Feb 26, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	7,557,000
Feb 25, 2026	0.46	0.47	0.46	0.46	0.46	-	15,786,500
Feb 24, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	668,700
Feb 23, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	8,337,200
Feb 20, 2026	0.46	0.47	0.46	0.46	0.46	-	17,487,000
Feb 19, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	11,047,600
Feb 16, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,801,800
Feb 13, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	19,957,400
Feb 12, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	8,793,700
Feb 11, 2026	0.45	0.45	0.44	0.45	0.45	-	8,393,100
Feb 10, 2026	0.43	0.45	0.42	0.45	0.45	4.71%	16,115,800
Feb 9, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	6,334,100
Feb 6, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	9,364,200
Feb 5, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	7,272,800
Feb 4, 2026	0.36	0.38	0.35	0.38	0.38	4.17%	6,230,000
Feb 3, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	11,446,800
Jan 30, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	9,769,400
Jan 29, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	16,702,200
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	7,493,100
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	-	2,543,700
Jan 26, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	14,596,300
Jan 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	10,637,700
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	3,674,100
Jan 21, 2026	0.32	0.33	0.29	0.33	0.33	3.13%	22,989,000
Jan 20, 2026	0.32	0.34	0.32	0.32	0.32	-	11,644,400
Jan 19, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	5,865,900
Jan 16, 2026	0.37	0.39	0.34	0.35	0.35	-6.67%	23,737,700
Jan 15, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	10,429,300
Jan 14, 2026	0.38	0.40	0.33	0.39	0.39	2.67%	15,617,700