Samchem Holdings Bhd Recent Share Price (KLSE:5147)

1 Followers KLSE:5147 - Samchem Holdings Bhd Samchem Holdings Bhd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jul 2023	MYR	0.52	0.53	0.515	0.525	0.525	+0.005 (+0.96%)	194,500
30 Jun 2023	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	88,800
28 Jun 2023	MYR	0.52	0.525	0.515	0.52	0.52	-0.005 (-0.95%)	92,200
27 Jun 2023	MYR	0.525	0.525	0.525	0.525	0.525	0.0 (0.0%)	72,900
26 Jun 2023	MYR	0.525	0.535	0.51	0.525	0.525	0.0 (0.0%)	295,400
23 Jun 2023	MYR	0.53	0.53	0.525	0.525	0.525	-0.01 (-1.87%)	91,800
22 Jun 2023	MYR	0.525	0.54	0.525	0.535	0.535	+0.01 (+1.90%)	20,800
21 Jun 2023	MYR	0.535	0.535	0.525	0.525	0.525	-0.01 (-1.87%)	160,400
20 Jun 2023	MYR	0.54	0.54	0.535	0.535	0.535	-0.005 (-0.93%)	9,000
19 Jun 2023	MYR	0.535	0.54	0.535	0.54	0.54	0.0 (0.0%)	93,000
16 Jun 2023	MYR	0.54	0.54	0.525	0.54	0.54	0.0 (0.0%)	93,500
15 Jun 2023	MYR	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	102,900
14 Jun 2023	MYR	0.54	0.54	0.52	0.54	0.54	0.0 (0.0%)	409,200
13 Jun 2023	MYR	0.52	0.54	0.52	0.54	0.54	+0.015 (+2.86%)	41,000
12 Jun 2023	MYR	0.52	0.525	0.52	0.525	0.525	+0.005 (+0.96%)	33,600
9 Jun 2023	MYR	0.525	0.525	0.52	0.52	0.52	-0.005 (-0.95%)	223,800
8 Jun 2023	MYR	0.525	0.525	0.52	0.525	0.525	-0.005 (-0.94%)	188,500
7 Jun 2023	MYR	0.53	0.53	0.525	0.53	0.53	0.0 (0.0%)	51,200
6 Jun 2023	MYR	0.53	0.54	0.53	0.53	0.53	0.0 (0.0%)	292,200
2 Jun 2023	MYR	0.535	0.535	0.53	0.53	0.53	0.0 (0.0%)	170,500
1 Jun 2023	MYR	0.53	0.535	0.53	0.53	0.53	-0.005 (-0.93%)	242,900
31 May 2023	MYR	0.535	0.54	0.535	0.535	0.535	0.0 (0.0%)	98,600
30 May 2023	MYR	0.55	0.55	0.535	0.535	0.535	-0.015 (-2.73%)	61,900
29 May 2023	MYR	0.535	0.55	0.535	0.55	0.55	+0.015 (+2.80%)	171,700
26 May 2023	MYR	0.535	0.54	0.535	0.535	0.535	0.0 (0.0%)	50,300
25 May 2023	MYR	0.535	0.54	0.535	0.535	0.535	-0.005 (-0.93%)	105,800
24 May 2023	MYR	0.545	0.55	0.535	0.54	0.54	-0.005 (-0.92%)	146,700
23 May 2023	MYR	0.545	0.545	0.54	0.545	0.545	0.0 (0.0%)	114,300
22 May 2023	MYR	0.555	0.555	0.545	0.545	0.545	-0.01 (-1.80%)	433,500
19 May 2023	MYR	0.56	0.56	0.555	0.555	0.555	-0.005 (-0.89%)	249,900

First
9
10
11
12
13
Last