Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.010	1.130	1.000	1.090	1.054	1,017,800
2024-08-05	1.140	1.140	1.000	1.030	0.996	706,100
2024-08-02	1.200	1.200	1.160	1.160	1.122	602,100
2024-08-01	1.230	1.230	1.200	1.220	1.180	116,900
2024-07-31	1.220	1.230	1.210	1.220	1.180	274,800
2024-07-30	1.250	1.260	1.210	1.210	1.170	448,200
2024-07-29	1.240	1.260	1.230	1.230	1.189	195,800
2024-07-26	1.240	1.240	1.220	1.230	1.189	206,000
2024-07-25	1.260	1.260	1.230	1.230	1.189	142,400
2024-07-24	1.270	1.270	1.250	1.260	1.218	181,700
2024-07-23	1.240	1.260	1.240	1.260	1.218	208,700
2024-07-22	1.240	1.240	1.220	1.230	1.189	589,000
2024-07-19	1.240	1.240	1.220	1.230	1.189	182,900
2024-07-18	1.230	1.240	1.220	1.240	1.199	127,500
2024-07-17	1.230	1.240	1.220	1.230	1.189	773,500
2024-07-16	1.230	1.240	1.220	1.230	1.189	1,670,500
2024-07-15	1.250	1.250	1.220	1.220	1.180	2,798,000
2024-07-12	1.240	1.250	1.240	1.240	1.199	2,265,700
2024-07-11	1.220	1.250	1.220	1.240	1.199	2,385,300
2024-07-10	1.280	1.280	1.210	1.210	1.170	3,671,200
2024-07-09	1.280	1.310	1.280	1.280	1.238	895,600
2024-07-05	1.290	1.290	1.270	1.280	1.238	272,100
2024-07-04	1.280	1.290	1.270	1.290	1.247	1,230,900
2024-07-03	1.280	1.290	1.260	1.260	1.218	1,015,200
2024-07-02	1.280	1.290	1.270	1.280	1.238	830,400
2024-07-01	1.290	1.300	1.280	1.280	1.238	98,800
2024-06-28	1.300	1.300	1.280	1.290	1.247	113,500
2024-06-27	1.290	1.300	1.280	1.300	1.257	97,000
2024-06-26	1.270	1.290	1.270	1.290	1.247	131,300
2024-06-25	1.290	1.290	1.270	1.270	1.228	268,900
2024-06-24	1.300	1.300	1.280	1.290	1.247	133,400
2024-06-21	1.310	1.310	1.280	1.300	1.257	89,900
2024-06-20	1.280	1.320	1.250	1.320	1.276	508,200
2024-06-19	1.290	1.290	1.270	1.270	1.228	324,400
2024-06-18	1.340	1.340	1.290	1.290	1.247	1,698,200
2024-06-14	1.330	1.350	1.330	1.340	1.296	706,800
2024-06-13	1.310	1.340	1.310	1.320	1.276	764,700
2024-06-12	1.300	1.310	1.290	1.300	1.257	203,800
2024-06-11	1.290	1.310	1.270	1.310	1.267	285,300
2024-06-10	1.290	1.290	1.280	1.280	1.238	195,300
2024-06-07	1.290	1.310	1.280	1.290	1.247	202,500
2024-06-06	1.290	1.290	1.270	1.290	1.247	769,700
2024-06-05	1.310	1.310	1.300	1.300	1.257	226,400
2024-06-04	1.320	1.320	1.310	1.320	1.276	216,000
2024-05-31	1.370	1.370	1.310	1.320	1.276	494,200
2024-05-30	1.310	1.360	1.300	1.350	1.305	3,019,400
2024-05-29	1.350	1.350	1.310	1.320	1.276	630,100
2024-05-28	1.370	1.370	1.360	1.360	1.315	205,600
2024-05-27	1.370	1.400	1.370	1.370	1.325	486,500
2024-05-24	1.420	1.420	1.380	1.390	1.344	987,600
2024-05-23	1.390	1.400	1.390	1.390	1.344	180,300
2024-05-21	1.410	1.410	1.390	1.400	1.354	814,300
2024-05-20	1.340	1.410	1.340	1.410	1.363	1,989,500
2024-05-17	1.360	1.360	1.350	1.350	1.305	218,800
2024-05-16	1.340	1.360	1.330	1.360	1.315	178,200
2024-05-15	1.360	1.360	1.330	1.340	1.296	131,800
2024-05-14	1.370	1.370	1.340	1.350	1.305	62,400
2024-05-13	1.370	1.370	1.340	1.350	1.305	394,900
2024-05-10	1.370	1.380	1.370	1.380	1.334	369,900
2024-05-09	1.370	1.370	1.340	1.370	1.325	328,600

← NewerPage 10 of 21 · 1,223 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.