Semico Capital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.58	0.59	0.58	0.58	0.58	-	4,126,500
Aug 10, 2026	0.57	0.58	0.57	0.58	0.58	-	1,315,400
Aug 7, 2026	0.58	0.58	0.57	0.58	0.58	-	6,887,500
Aug 6, 2026	0.57	0.58	0.57	0.58	0.58	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	0.56	-1.77%	2,732,400
Jul 31, 2026	0.57	0.57	0.56	0.57	0.57	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	0.57	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	0.57	-	4,300,500
Jul 24, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	2,579,800
Jul 23, 2026	0.57	0.57	0.56	0.56	0.56	-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	0.56	-	1,898,300
Jul 20, 2026	0.57	0.57	0.55	0.56	0.56	-	2,166,800
Jul 17, 2026	0.57	0.57	0.56	0.56	0.56	-	3,992,800
Jul 16, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	2,140,400
Jul 15, 2026	0.56	0.57	0.56	0.57	0.57	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	0.57	-	1,723,000
Jul 10, 2026	0.57	0.57	0.55	0.57	0.57	-	1,402,500
Jul 9, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	2,954,900
Jul 8, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	1,800,300
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	-	1,715,100
Jul 6, 2026	0.57	0.57	0.57	0.57	0.57	-	2,930,500
Jul 3, 2026	0.57	0.57	0.57	0.57	0.57	-	2,316,800
Jul 2, 2026	0.56	0.57	0.56	0.57	0.57	-	1,141,400
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