Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.62	0.62	0.62	0.62	0.62	-	2,288,900
Sep 22, 2026	0.62	0.62	0.62	0.62	0.62	-	3,240,100
Sep 21, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	2,831,800
Sep 18, 2026	0.61	0.63	0.61	0.62	0.62	0.81%	2,464,600
Sep 17, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	2,980,100
Sep 15, 2026	0.61	0.63	0.61	0.61	0.61	-	3,501,000
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	-	1,033,000
Sep 11, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	3,511,300
Sep 10, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	4,118,800
Sep 9, 2026	0.61	0.62	0.61	0.61	0.61	-	1,593,100
Sep 8, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	4,964,400
Sep 7, 2026	0.61	0.61	0.61	0.61	0.61	-	3,083,900
Sep 4, 2026	0.61	0.61	0.61	0.61	0.61	0.25%	2,036,500
Sep 3, 2026	0.61	0.61	0.61	0.61	0.60	-	4,757,200
Sep 2, 2026	0.61	0.61	0.61	0.61	0.60	-	2,563,900
Sep 1, 2026	0.60	0.61	0.60	0.61	0.60	-	2,917,300
Aug 28, 2026	0.61	0.61	0.61	0.61	0.60	-	5,748,600
Aug 27, 2026	0.60	0.61	0.60	0.61	0.60	0.83%	2,192,200
Aug 26, 2026	0.60	0.61	0.60	0.60	0.60	-	4,983,200
Aug 24, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	5,752,500
Aug 21, 2026	0.60	0.60	0.60	0.60	0.59	-	1,942,600
Aug 20, 2026	0.60	0.60	0.59	0.60	0.59	-	2,486,400
Aug 19, 2026	0.59	0.60	0.59	0.60	0.59	0.85%	7,230,100
Aug 18, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	2,216,600
Aug 17, 2026	0.57	0.59	0.57	0.59	0.58	0.86%	5,618,700
Aug 14, 2026	0.58	0.58	0.58	0.58	0.58	-	3,098,500
Aug 13, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,107,100
Aug 12, 2026	0.58	0.59	0.58	0.59	0.58	1.74%	2,372,300
Aug 11, 2026	0.58	0.59	0.58	0.58	0.57	-	4,126,500
Aug 10, 2026	0.57	0.58	0.57	0.58	0.57	-	1,315,400
Aug 7, 2026	0.58	0.58	0.57	0.58	0.57	-	6,887,500
Aug 6, 2026	0.57	0.58	0.57	0.58	0.57	0.88%	4,255,100
Aug 5, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	2,293,600
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	3,482,800
Aug 3, 2026	0.56	0.56	0.56	0.56	0.55	-1.77%	2,732,400
Jul 31, 2026	0.57	0.57	0.56	0.57	0.56	0.89%	2,417,000
Jul 30, 2026	0.58	0.58	0.56	0.56	0.56	-0.88%	5,275,800
Jul 29, 2026	0.56	0.57	0.56	0.57	0.56	0.89%	2,666,400
Jul 28, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	2,741,700
Jul 27, 2026	0.57	0.57	0.56	0.57	0.56	-	4,300,500
Jul 24, 2026	0.57	0.57	0.57	0.57	0.56	1.80%	2,579,800
Jul 23, 2026	0.57	0.57	0.56	0.56	0.55	-0.89%	1,649,600
Jul 22, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	2,348,500
Jul 21, 2026	0.57	0.57	0.56	0.56	0.55	-	1,898,300
Jul 20, 2026	0.57	0.57	0.55	0.56	0.55	-	2,166,800
Jul 17, 2026	0.57	0.57	0.56	0.56	0.55	-	3,992,800
Jul 16, 2026	0.57	0.57	0.56	0.56	0.55	-1.77%	2,140,400
Jul 15, 2026	0.56	0.57	0.56	0.57	0.56	0.89%	1,632,400
Jul 14, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	3,619,500
Jul 13, 2026	0.57	0.57	0.56	0.57	0.56	-	1,723,000