Samchem Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.48	0.48	0.46	0.48	0.48	1.06%	939,100
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	1,800,000
Apr 24, 2026	0.44	0.47	0.43	0.47	0.47	5.68%	2,322,600
Apr 23, 2026	0.45	0.46	0.43	0.44	0.44	-1.12%	1,402,700
Apr 22, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	1,101,900
Apr 21, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	1,091,900
Apr 20, 2026	0.46	0.47	0.45	0.45	0.45	-3.23%	1,220,200
Apr 17, 2026	0.42	0.47	0.42	0.47	0.47	9.41%	3,717,400
Apr 16, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	2,149,900
Apr 15, 2026	0.38	0.43	0.38	0.42	0.42	10.53%	2,255,000
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	738,300
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	634,600
Apr 10, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	173,200
Apr 9, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	399,100
Apr 8, 2026	0.37	0.38	0.35	0.37	0.36	-	1,214,500
Apr 7, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	824,300
Apr 6, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	878,200
Apr 3, 2026	0.38	0.38	0.37	0.38	0.37	-	186,300
Apr 2, 2026	0.38	0.38	0.38	0.38	0.37	-1.32%	651,400
Apr 1, 2026	0.37	0.38	0.37	0.38	0.37	2.70%	372,500
Mar 31, 2026	0.38	0.39	0.37	0.37	0.36	-2.63%	560,500
Mar 30, 2026	0.39	0.39	0.38	0.38	0.37	-	374,200
Mar 27, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	526,600
Mar 26, 2026	0.38	0.39	0.37	0.39	0.38	4.05%	703,700
Mar 25, 2026	0.37	0.38	0.37	0.37	0.36	-	391,900
Mar 24, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	1,145,800
Mar 19, 2026	0.38	0.39	0.37	0.38	0.37	1.33%	743,200
Mar 18, 2026	0.38	0.39	0.37	0.38	0.37	-3.85%	763,200
Mar 17, 2026	0.39	0.40	0.38	0.39	0.38	-1.27%	2,174,800
Mar 16, 2026	0.39	0.40	0.38	0.40	0.39	6.76%	1,518,000
Mar 13, 2026	0.36	0.39	0.36	0.37	0.36	4.23%	2,578,900
Mar 12, 2026	0.36	0.36	0.33	0.36	0.35	2.90%	1,201,100
Mar 11, 2026	0.33	0.36	0.33	0.35	0.34	2.99%	868,600
Mar 10, 2026	0.35	0.35	0.31	0.34	0.33	-8.22%	1,583,400
Mar 9, 2026	0.40	0.45	0.36	0.37	0.36	-	6,097,400
Mar 6, 2026	0.31	0.38	0.31	0.37	0.36	17.74%	3,494,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	105,900
Mar 4, 2026	0.31	0.32	0.31	0.32	0.31	-	321,900
Mar 3, 2026	0.31	0.32	0.31	0.32	0.31	-	21,000
Mar 2, 2026	0.31	0.32	0.31	0.32	0.31	-	127,700
Feb 27, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	102,200
Feb 26, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	60,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.30	-3.13%	83,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.31	-	85,100
Feb 23, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	73,100
Feb 20, 2026	0.31	0.32	0.31	0.31	0.30	-3.13%	158,900
Feb 19, 2026	0.31	0.32	0.31	0.32	0.31	-	12,100
Feb 16, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	32,700
Feb 13, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	15,700
Feb 12, 2026	0.31	0.31	0.31	0.31	0.30	-	5,200
Feb 11, 2026	0.32	0.32	0.31	0.31	0.30	-	328,200
Feb 10, 2026	0.31	0.31	0.31	0.31	0.30	1.64%	193,800
Feb 9, 2026	0.31	0.31	0.31	0.31	0.30	-	100,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.30	-	126,000
Feb 5, 2026	0.31	0.31	0.31	0.31	0.30	-	333,200
Feb 4, 2026	0.31	0.31	0.31	0.31	0.30	-1.61%	144,500
Feb 3, 2026	0.31	0.32	0.31	0.31	0.30	-	184,700
Jan 30, 2026	0.31	0.32	0.31	0.31	0.30	-1.59%	13,700
Jan 29, 2026	0.31	0.32	0.31	0.32	0.31	-	52,100
Jan 28, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	46,000
Jan 27, 2026	0.31	0.31	0.31	0.31	0.30	-1.59%	59,000
Jan 26, 2026	0.31	0.32	0.31	0.32	0.31	-	148,100
Jan 23, 2026	0.31	0.32	0.31	0.32	0.31	1.61%	45,900
Jan 22, 2026	0.31	0.31	0.31	0.31	0.30	-	282,400
Jan 21, 2026	0.32	0.32	0.31	0.31	0.30	-	51,000
Jan 20, 2026	0.31	0.32	0.31	0.31	0.30	-	59,200
Jan 19, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	102,600
Jan 16, 2026	0.31	0.32	0.31	0.32	0.31	3.28%	30,300
Jan 15, 2026	0.32	0.32	0.30	0.31	0.30	-3.17%	279,100
Jan 14, 2026	0.32	0.32	0.31	0.32	0.31	-	75,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	96,200
Jan 12, 2026	0.32	0.32	0.32	0.32	0.31	-	6,200
Jan 9, 2026	0.32	0.32	0.31	0.32	0.31	1.59%	31,100
Jan 8, 2026	0.32	0.32	0.32	0.32	0.31	-	124,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.31	5.00%	194,400
Jan 6, 2026	0.32	0.33	0.30	0.30	0.29	-7.69%	1,064,900
Jan 5, 2026	0.33	0.33	0.32	0.33	0.32	-1.52%	75,600
Jan 2, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	100
Dec 31, 2025	0.33	0.34	0.31	0.33	0.32	-1.52%	180,500
Dec 30, 2025	0.32	0.33	0.32	0.33	0.32	3.13%	51,700
Dec 26, 2025	0.32	0.33	0.32	0.32	0.31	-3.03%	7,100
Dec 24, 2025	0.32	0.33	0.32	0.33	0.32	3.13%	125,000
Dec 23, 2025	0.33	0.33	0.32	0.32	0.31	-	6,000
Dec 22, 2025	0.32	0.32	0.31	0.32	0.31	-	78,500
Dec 19, 2025	0.31	0.33	0.31	0.32	0.31	3.23%	343,800
Dec 18, 2025	0.33	0.33	0.31	0.31	0.30	-4.62%	222,800
Dec 17, 2025	0.33	0.33	0.33	0.33	0.32	-	93,100
Dec 16, 2025	0.32	0.33	0.32	0.33	0.32	1.56%	136,700
Dec 15, 2025	0.32	0.33	0.32	0.32	0.31	-1.54%	30,400
Dec 12, 2025	0.33	0.33	0.33	0.33	0.32	-1.52%	73,000
Dec 11, 2025	0.32	0.33	0.32	0.33	0.32	3.13%	122,300
Dec 10, 2025	0.33	0.34	0.31	0.32	0.31	-4.48%	1,733,100
Dec 9, 2025	0.36	0.36	0.33	0.34	0.33	-6.94%	2,875,000
Dec 8, 2025	0.36	0.37	0.35	0.36	0.35	-1.37%	15,200
Dec 5, 2025	0.36	0.37	0.36	0.37	0.36	-1.35%	40,400
Dec 4, 2025	0.36	0.37	0.36	0.37	0.36	2.78%	75,700
Dec 3, 2025	0.36	0.36	0.36	0.36	0.35	-	8,200
Dec 2, 2025	0.36	0.36	0.36	0.36	0.35	1.41%	51,100
Dec 1, 2025	0.36	0.36	0.36	0.36	0.35	1.43%	3,000
Nov 28, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	230,200