Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.54	0.55	0.54	0.55	0.55	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	0.55	-	3,729,600
Apr 21, 2026	0.54	0.55	0.54	0.55	0.55	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	0.54	-	3,731,000
Apr 16, 2026	0.53	0.54	0.50	0.54	0.54	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	0.54	-	3,746,300
Apr 13, 2026	0.53	0.54	0.53	0.54	0.54	-	5,439,000
Apr 10, 2026	0.54	0.54	0.53	0.54	0.54	-	3,383,300
Apr 9, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	4,857,700
Apr 8, 2026	0.53	0.53	0.52	0.53	0.53	-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	0.54	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	0.52	-	6,235,300
Mar 30, 2026	0.52	0.52	0.51	0.52	0.52	-	6,273,400
Mar 27, 2026	0.52	0.52	0.51	0.52	0.52	-	4,151,900
Mar 26, 2026	0.52	0.52	0.52	0.52	0.52	-	4,279,400
Mar 25, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	9,218,800
Mar 24, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	3,847,500
Mar 19, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	11,610,900
Mar 18, 2026	0.50	0.51	0.50	0.51	0.51	0.99%	15,156,700
Mar 17, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	9,075,400
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	-	5,079,100
Mar 13, 2026	0.50	0.51	0.49	0.50	0.50	-	7,841,300
Mar 12, 2026	0.50	0.51	0.50	0.50	0.50	-	6,638,400
Mar 11, 2026	0.50	0.51	0.50	0.50	0.50	-	8,686,800
Mar 10, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	8,549,700
Mar 9, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	7,711,800
Mar 6, 2026	0.50	0.51	0.50	0.50	0.50	-	8,024,400
Mar 5, 2026	0.50	0.52	0.50	0.50	0.50	1.01%	11,055,400
Mar 4, 2026	0.50	0.50	0.49	0.50	0.50	-	7,655,400
Mar 3, 2026	0.48	0.50	0.48	0.50	0.49	3.13%	9,210,400
Mar 2, 2026	0.42	0.49	0.42	0.48	0.48	11.63%	20,632,000
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	0.46	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	0.45	-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	0.45	2.25%	8,793,700
Feb 11, 2026	0.45	0.45	0.44	0.45	0.44	-	8,393,100
Feb 10, 2026	0.43	0.45	0.42	0.45	0.44	4.71%	16,115,800