Samchem Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.470	0.490	0.470	0.470	0.470	265,400
2026-10-16	0.480	0.485	0.470	0.475	0.475	316,300
2026-10-15	0.480	0.490	0.470	0.485	0.485	204,900
2026-10-14	0.485	0.495	0.475	0.480	0.480	980,800
2026-10-13	0.495	0.495	0.485	0.490	0.490	389,700
2026-10-12	0.495	0.495	0.490	0.495	0.495	210,600
2026-10-09	0.495	0.500	0.490	0.495	0.495	532,000
2026-10-08	0.500	0.505	0.490	0.495	0.495	281,200
2026-10-07	0.505	0.505	0.495	0.500	0.500	276,600
2026-10-06	0.505	0.510	0.500	0.510	0.510	36,800
2026-10-05	0.495	0.510	0.495	0.510	0.510	207,400
2026-10-02	0.505	0.510	0.495	0.495	0.495	96,700
2026-10-01	0.495	0.500	0.490	0.490	0.490	234,500
2026-09-30	0.510	0.515	0.495	0.500	0.500	626,800
2026-09-29	0.510	0.510	0.500	0.510	0.510	168,200
2026-09-28	0.510	0.515	0.500	0.510	0.510	407,000
2026-09-25	0.500	0.515	0.500	0.510	0.510	314,800
2026-09-24	0.510	0.510	0.500	0.505	0.505	283,500
2026-09-23	0.515	0.520	0.500	0.510	0.510	673,000
2026-09-22	0.520	0.525	0.515	0.515	0.515	324,400
2026-09-21	0.520	0.520	0.510	0.520	0.520	227,100
2026-09-18	0.525	0.525	0.515	0.520	0.520	606,700

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.