Semico Capital Bhd.(MY:0388)
0.64+0.01 (+0.79%)
MY:0388
Semico Capital Bhd. historical prices
0.64
At close:+0.01 (+0.79%)
Semico Capital Bhd. (0388) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.79% | 3,395,600 | 1.02 |
| Nov 10, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 2,725,000 | 0.83 |
| Nov 09, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 1,312,300 | 0.39 |
| Nov 05, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.79% | 5,627,800 | 1.70 |
| Nov 04, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 6,758,900 | 2.04 |
| Nov 03, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.00% | 3,137,000 | 0.94 |
| Nov 02, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.79% | 4,088,000 | 1.24 |
| Oct 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 4,749,600 | 1.45 |
| Oct 29, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.00% | 3,235,500 | 0.99 |
| Oct 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 3,491,800 | 1.07 |
| Oct 27, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.80% | 3,668,500 | 1.12 |
| Oct 26, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.00% | 4,180,700 | 1.29 |
| Oct 23, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.00% | 3,971,000 | 1.23 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 3,009,200 | 0.92 |
| Oct 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.80% | 3,984,500 | 1.23 |
| Oct 20, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.00% | 4,484,300 | 1.41 |
| Oct 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 2,633,800 | 0.83 |
| Oct 16, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | +0.81% | 6,440,900 | 2.07 |
| Oct 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 4,026,800 | 1.31 |
| Oct 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 3,696,800 | 1.20 |
| Oct 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 3,576,500 | 1.17 |
| Oct 12, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.00% | 4,291,900 | 1.42 |
| Oct 09, 2026 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | +0.81% | 4,308,200 | 1.43 |
| Oct 08, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 1,630,100 | 0.54 |
| Oct 07, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.82% | 3,737,400 | 1.26 |
| Oct 06, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.00% | 2,209,500 | 0.74 |
| Oct 05, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 1,767,300 | 0.59 |
| Oct 02, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.00% | 3,678,500 | 1.25 |
| Oct 01, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 3,960,800 | 1.35 |
| Sep 30, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.00% | 2,400,700 | 0.82 |
| Sep 29, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.81% | 3,194,100 | 1.10 |
| Sep 28, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.00% | 3,405,200 | 1.18 |
| Sep 25, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.82% | 3,299,500 | 1.15 |
| Sep 24, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 3,104,900 | 1.10 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 2,288,900 | 0.81 |
| Sep 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 3,240,100 | 1.15 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 2,831,800 | 1.01 |
| Sep 18, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.81% | 2,464,600 | 0.88 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.82% | 2,980,100 | 1.07 |
| Sep 16, 2026 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.00% | 3,501,000 | 1.25 |
| Sep 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 1,033,000 | 0.37 |
| Sep 11, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 3,511,300 | 1.26 |
| Sep 10, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.82% | 4,118,799 | 1.49 |
| Sep 09, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.00% | 1,593,100 | 0.56 |
| Sep 08, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | +0.83% | 4,964,400 | 1.78 |
| Sep 07, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 3,083,900 | 1.10 |
| Sep 04, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 2,036,500 | 0.71 |
| Sep 03, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 0.00% | 4,757,200 | 1.69 |
