Samaiden Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.790	2.900	2.780	2.860	2.860	3,705,900
2026-10-15	2.750	2.850	2.700	2.770	2.770	5,269,300
2026-10-14	2.970	2.970	2.700	2.790	2.790	10,970,000
2026-10-13	3.040	3.090	2.950	3.070	3.070	2,967,900
2026-10-12	3.050	3.080	3.010	3.040	3.040	2,118,400
2026-10-09	3.020	3.100	3.020	3.050	3.050	2,226,500
2026-10-08	3.090	3.120	3.010	3.010	3.010	3,537,800
2026-10-07	3.150	3.220	3.050	3.070	3.070	3,279,500
2026-10-06	3.200	3.200	2.990	3.120	3.120	6,074,600
2026-10-05	2.950	3.200	2.950	3.190	3.190	8,803,400
2026-10-02	2.830	2.920	2.770	2.840	2.840	4,097,800
2026-10-01	3.000	3.040	2.810	2.860	2.860	4,473,100
2026-09-30	3.180	3.190	3.020	3.020	3.020	5,333,300
2026-09-29	2.900	3.210	2.880	3.180	3.180	6,527,800
2026-09-28	2.850	2.940	2.800	2.900	2.900	4,037,000
2026-09-25	2.700	2.980	2.660	2.860	2.860	7,329,400
2026-09-24	2.550	2.690	2.510	2.690	2.690	3,151,100
2026-09-23	2.340	2.590	2.340	2.550	2.550	6,589,700
2026-09-22	2.380	2.400	2.280	2.340	2.340	2,567,100
2026-09-21	2.070	2.400	2.070	2.380	2.380	9,492,400
2026-09-18	1.910	1.980	1.870	1.950	1.950	2,357,400
2026-09-17	1.860	1.930	1.840	1.900	1.890	1,217,100
2026-09-15	1.850	1.880	1.830	1.860	1.850	834,900
2026-09-14	1.860	1.860	1.810	1.850	1.840	1,248,700
2026-09-11	1.920	1.940	1.850	1.870	1.860	1,207,200
2026-09-10	1.920	1.980	1.920	1.940	1.930	1,004,800
2026-09-09	1.880	1.950	1.880	1.920	1.910	1,918,400
2026-09-08	1.850	1.900	1.850	1.880	1.870	1,264,100
2026-09-07	1.820	1.890	1.800	1.850	1.840	1,512,300
2026-09-04	1.840	1.840	1.770	1.830	1.820	900,900
2026-09-03	1.760	1.870	1.760	1.850	1.840	3,007,700
2026-09-02	1.730	1.780	1.720	1.770	1.761	1,493,200
2026-09-01	1.720	1.760	1.680	1.730	1.721	1,258,500
2026-08-28	1.770	1.770	1.700	1.710	1.701	1,383,400
2026-08-27	1.770	1.820	1.730	1.770	1.761	2,893,300
2026-08-26	1.680	1.710	1.660	1.700	1.691	1,009,200
2026-08-24	1.750	1.750	1.680	1.680	1.671	1,335,800
2026-08-21	1.710	1.740	1.680	1.730	1.721	935,000
2026-08-20	1.680	1.720	1.650	1.710	1.701	997,300
2026-08-19	1.670	1.690	1.640	1.680	1.671	943,500
2026-08-18	1.680	1.710	1.630	1.650	1.641	821,200
2026-08-17	1.680	1.730	1.650	1.670	1.661	2,038,800
2026-08-14	1.570	1.680	1.570	1.670	1.661	2,952,200
2026-08-13	1.550	1.590	1.540	1.580	1.572	1,233,800
2026-08-12	1.520	1.560	1.510	1.530	1.522	880,700
2026-08-11	1.540	1.540	1.500	1.510	1.502	371,500
2026-08-10	1.540	1.550	1.510	1.530	1.522	350,200
2026-08-07	1.510	1.540	1.510	1.540	1.532	493,100
2026-08-06	1.530	1.530	1.500	1.520	1.512	464,200
2026-08-05	1.500	1.560	1.490	1.530	1.522	1,073,200
2026-08-04	1.500	1.510	1.480	1.490	1.482	1,354,800
2026-08-03	1.500	1.500	1.470	1.500	1.492	1,556,300
2026-07-31	1.480	1.500	1.480	1.490	1.482	816,200
2026-07-30	1.500	1.510	1.470	1.470	1.462	445,100
2026-07-29	1.470	1.510	1.440	1.510	1.502	1,058,400
2026-07-28	1.500	1.510	1.460	1.470	1.462	765,000
2026-07-27	1.500	1.500	1.480	1.500	1.492	290,200
2026-07-24	1.520	1.520	1.460	1.500	1.492	1,018,700
2026-07-23	1.530	1.550	1.490	1.530	1.522	1,180,200
2026-07-22	1.540	1.540	1.510	1.520	1.512	525,000

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0100 MYR
2025-11-28	0.0140 MYR
2024-12-13	0.0150 MYR
2024-09-25	0.0070 MYR
2023-09-21	0.0050 MYR

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