Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.31	0.38	0.31	0.37	0.37	17.74%	3,494,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	105,900
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	-	321,900
Mar 3, 2026	0.31	0.32	0.31	0.32	0.32	-	21,000
Mar 2, 2026	0.31	0.32	0.31	0.32	0.32	-	127,700
Feb 27, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	102,200
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	60,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	83,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	-	85,100
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	73,100
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	158,900
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	-	12,100
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	32,700
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	15,700
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	5,200
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-	328,200
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	193,800
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	126,000
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	333,200
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	144,500
Feb 3, 2026	0.31	0.32	0.31	0.31	0.31	-	184,700
Jan 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	13,700
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	-	52,100
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	46,000
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	59,000
Jan 26, 2026	0.31	0.32	0.31	0.32	0.32	-	148,100
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	45,900
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	282,400
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-	51,000
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-	59,200
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	102,600
Jan 16, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	30,300
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	279,100
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	75,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	96,200
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	6,200
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	31,100
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	124,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	194,400
Jan 6, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	1,064,900
Jan 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	75,600
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	100
Dec 31, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	180,500
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	51,700
Dec 26, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	7,100
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	125,000
Dec 23, 2025	0.33	0.33	0.32	0.32	0.32	-	6,000
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	-	78,500
Dec 19, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	343,800
Dec 18, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	222,800
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-	93,100
Dec 16, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	136,700
Dec 15, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	30,400
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	73,000
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	122,300
Dec 10, 2025	0.33	0.34	0.31	0.32	0.32	-4.48%	1,733,100
Dec 9, 2025	0.36	0.36	0.33	0.34	0.34	-6.94%	2,875,000
Dec 8, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	15,200
Dec 5, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	40,400
Dec 4, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	75,700
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-	8,200
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	51,100
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	3,000
Nov 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	230,200
Nov 27, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	30,000
Nov 26, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	190,100
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	25,000
Nov 24, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	20,900
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	200,100
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	47,000
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-	28,400
Nov 18, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	115,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	53,100
Nov 14, 2025	0.36	0.37	0.36	0.37	0.37	-	84,700
Nov 13, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	55,500
Nov 12, 2025	0.36	0.37	0.35	0.36	0.36	-	115,000
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	12,000
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	78,700
Nov 7, 2025	0.37	0.37	0.37	0.37	0.37	-	24,100
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	49,000
Nov 5, 2025	0.37	0.37	0.36	0.37	0.37	-	46,500
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-3.95%	65,000
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	18,100
Oct 30, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	66,200
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	40,000
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	50,500
Oct 27, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	20,100
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	56,400
Oct 23, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	64,800
Oct 22, 2025	0.37	0.39	0.37	0.37	0.37	-5.13%	37,400
Oct 21, 2025	0.38	0.39	0.37	0.39	0.39	1.30%	53,100
Oct 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	20,500
Oct 16, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	15,200
Oct 15, 2025	0.38	0.39	0.38	0.39	0.39	-	51,800
Oct 14, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	330,800
Oct 13, 2025	0.39	0.40	0.39	0.40	0.40	-	110,000
Oct 10, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	164,500
Oct 9, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	75,400
Oct 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	80,400