Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.56	0.57	0.56	0.57	0.57	-	2,429,200
Jun 30, 2026	0.57	0.57	0.56	0.57	0.57	-	1,612,000
Jun 29, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	1,088,300
Jun 26, 2026	0.57	0.57	0.57	0.57	0.57	-	3,025,600
Jun 25, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	2,167,000
Jun 24, 2026	0.57	0.57	0.57	0.57	0.57	-	2,397,500
Jun 23, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,957,200
Jun 22, 2026	0.56	0.56	0.56	0.56	0.56	-	1,970,200
Jun 19, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	2,709,800
Jun 18, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	1,812,100
Jun 16, 2026	0.56	0.56	0.55	0.56	0.56	-	2,731,400
Jun 15, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	3,195,000
Jun 12, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	5,801,000
Jun 11, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	1,770,300
Jun 10, 2026	0.56	0.56	0.55	0.56	0.56	-	4,773,400
Jun 9, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	5,230,700
Jun 8, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	2,279,000
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