Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	5,301,900
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	-	6,607,200
Jun 3, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	2,234,000
May 29, 2026	0.55	0.56	0.55	0.55	0.55	-0.91%	5,119,900
May 28, 2026	0.55	0.56	0.54	0.55	0.55	0.46%	5,740,300
May 26, 2026	0.55	0.55	0.55	0.55	0.55	-	2,860,700
May 25, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	2,939,700
May 22, 2026	0.55	0.55	0.55	0.55	0.54	-	9,657,100
May 21, 2026	0.55	0.55	0.55	0.55	0.54	-	5,927,100
May 20, 2026	0.54	0.55	0.53	0.55	0.54	0.93%	2,590,900
May 19, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	5,966,000
May 18, 2026	0.56	0.57	0.54	0.56	0.55	-	6,889,700
May 15, 2026	0.56	0.56	0.56	0.56	0.55	-	2,123,800
May 14, 2026	0.56	0.56	0.55	0.56	0.55	-	4,217,800
May 13, 2026	0.55	0.56	0.55	0.56	0.55	0.91%	7,371,900
May 12, 2026	0.55	0.55	0.55	0.55	0.55	-	2,057,000
May 11, 2026	0.55	0.56	0.55	0.55	0.55	-	4,371,000
May 8, 2026	0.55	0.55	0.55	0.55	0.55	-	5,399,400
May 7, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	2,724,100
May 6, 2026	0.54	0.55	0.54	0.55	0.54	-	4,761,400
May 5, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	5,913,500
May 4, 2026	0.54	0.55	0.51	0.54	0.54	-	5,320,300
Apr 30, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,953,900
Apr 29, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	5,764,500
Apr 28, 2026	0.54	0.55	0.53	0.54	0.54	-	3,615,300
Apr 27, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	2,859,400
Apr 24, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	6,514,100
Apr 23, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	4,187,200
Apr 22, 2026	0.55	0.55	0.55	0.55	0.54	-	3,729,600
Apr 21, 2026	0.54	0.55	0.54	0.55	0.54	0.93%	6,781,600
Apr 20, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	3,744,800
Apr 17, 2026	0.54	0.54	0.53	0.54	0.53	-	3,731,000
Apr 16, 2026	0.53	0.54	0.50	0.54	0.53	0.94%	7,454,400
Apr 15, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	3,346,700
Apr 14, 2026	0.54	0.54	0.54	0.54	0.53	-	3,746,300
Apr 13, 2026	0.53	0.54	0.53	0.54	0.53	-	5,439,000
Apr 10, 2026	0.54	0.54	0.53	0.54	0.53	-	3,383,300
Apr 9, 2026	0.53	0.54	0.53	0.54	0.53	1.90%	4,857,700
Apr 8, 2026	0.53	0.53	0.52	0.53	0.52	-0.94%	5,216,700
Apr 7, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	6,100,300
Apr 6, 2026	0.53	0.54	0.53	0.54	0.53	0.94%	5,615,200
Apr 3, 2026	0.53	0.54	0.53	0.53	0.53	-	6,500,900
Apr 2, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	6,782,200
Apr 1, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	4,046,500
Mar 31, 2026	0.51	0.52	0.51	0.52	0.51	-	6,235,300
Mar 30, 2026	0.52	0.52	0.51	0.52	0.51	-	6,273,400
Mar 27, 2026	0.52	0.52	0.51	0.52	0.51	-	4,151,900
Mar 26, 2026	0.52	0.52	0.52	0.52	0.51	-	4,279,400
Mar 25, 2026	0.51	0.52	0.51	0.52	0.51	0.98%	9,218,800
Mar 24, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	3,847,500