Samchem Holdings Bhd. (5147) Historical Prices

Time Period

Events

MY:5147 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	27,300	0.04
Nov 10, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	190,500	0.30
Nov 09, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Nov 06, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	116,400	0.18
Nov 05, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	363,000	0.56
Nov 04, 2026	0.43	0.44	0.43	0.44	0.44	+3.57%	149,500	0.23
Nov 03, 2026	0.42	0.44	0.42	0.42	0.42	-1.18%	312,800	0.48
Nov 02, 2026	0.42	0.43	0.42	0.43	0.43	+2.41%	60,200	0.09
Oct 30, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	219,000	0.32
Oct 29, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	62,600	0.09
Oct 28, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	130,100	0.18
Oct 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	196,200	0.27
Oct 26, 2026	0.43	0.45	0.43	0.43	0.43	+2.38%	99,300	0.14
Oct 23, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	529,700	0.74
Oct 22, 2026	0.45	0.45	0.43	0.43	0.43	-5.13%	517,000	0.73
Oct 21, 2026	0.47	0.48	0.47	0.47	0.45	+1.13%	275,600	0.39
Oct 20, 2026	0.47	0.47	0.46	0.47	0.44	-1.12%	678,600	0.97
Oct 19, 2026	0.47	0.49	0.47	0.47	0.45	-0.88%	265,400	0.38
Oct 16, 2026	0.48	0.49	0.47	0.48	0.45	-2.16%	316,300	0.45
Oct 15, 2026	0.48	0.49	0.47	0.49	0.46	+1.09%	204,900	0.29
Oct 14, 2026	0.49	0.50	0.48	0.48	0.46	-2.14%	980,800	1.41
Oct 13, 2026	0.50	0.50	0.49	0.49	0.47	-0.85%	389,700	0.56
Oct 12, 2026	0.50	0.50	0.49	0.50	0.47	0.00%	210,600	0.31
Oct 09, 2026	0.50	0.50	0.49	0.50	0.47	0.00%	532,000	0.78
Oct 08, 2026	0.50	0.51	0.49	0.50	0.47	-1.05%	281,200	0.41
Oct 07, 2026	0.51	0.51	0.50	0.50	0.48	-2.06%	276,600	0.41
Oct 06, 2026	0.51	0.51	0.50	0.51	0.49	0.00%	36,800	0.05
Oct 05, 2026	0.50	0.51	0.50	0.51	0.49	+3.18%	207,400	0.30
Oct 02, 2026	0.51	0.51	0.50	0.50	0.47	+0.86%	96,700	0.14
Oct 01, 2026	0.50	0.50	0.49	0.49	0.47	-1.89%	234,500	0.35
Sep 30, 2026	0.51	0.52	0.50	0.50	0.48	-2.06%	626,800	0.94
Sep 29, 2026	0.51	0.51	0.50	0.51	0.49	0.00%	168,200	0.25
Sep 28, 2026	0.51	0.52	0.50	0.51	0.49	0.00%	407,000	0.61
Sep 25, 2026	0.50	0.52	0.50	0.51	0.49	+1.04%	314,800	0.48
Sep 24, 2026	0.51	0.51	0.50	0.51	0.48	-1.03%	283,500	0.43
Sep 23, 2026	0.52	0.52	0.50	0.51	0.49	-0.82%	673,000	1.04
Sep 22, 2026	0.52	0.53	0.52	0.52	0.49	-1.01%	324,400	0.50
Sep 21, 2026	0.52	0.52	0.51	0.52	0.50	0.00%	227,100	0.35
Sep 18, 2026	0.53	0.53	0.52	0.52	0.50	0.00%	606,700	0.94
Sep 17, 2026	0.53	0.53	0.52	0.52	0.50	-1.00%	562,000	0.87
Sep 16, 2026	0.53	0.54	0.53	0.53	0.50	0.00%	0	0.00
Sep 15, 2026	0.54	0.54	0.53	0.53	0.50	-2.72%	275,600	0.43
Sep 14, 2026	0.55	0.55	0.53	0.54	0.51	+0.98%	989,900	1.57
Sep 11, 2026	0.52	0.54	0.52	0.54	0.51	+2.83%	1,291,800	2.06
Sep 10, 2026	0.52	0.52	0.52	0.52	0.50	+1.02%	427,800	0.66
Sep 09, 2026	0.51	0.52	0.51	0.52	0.49	+1.87%	355,300	0.55
Sep 08, 2026	0.51	0.51	0.50	0.51	0.48	-1.03%	104,000	0.16
Sep 07, 2026	0.52	0.52	0.51	0.51	0.49	-0.82%	206,300	0.32
Sep 04, 2026	0.53	0.53	0.51	0.52	0.49	-1.01%	260,100	0.40
Sep 03, 2026	0.51	0.53	0.51	0.52	0.50	+1.85%	769,000	1.15

Samchem Holdings Bhd. historical prices

Samchem Holdings Bhd. (5147) Historical Prices

Become an Expert with TipRanks Premium