Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.370	1.380	1.360	1.370	1.325	564,700
2024-05-07	1.340	1.370	1.330	1.360	1.315	769,200
2024-05-06	1.330	1.340	1.300	1.330	1.286	887,400
2024-05-03	1.290	1.330	1.290	1.330	1.286	769,400
2024-05-02	1.290	1.300	1.290	1.300	1.257	138,800
2024-04-30	1.300	1.300	1.290	1.290	1.247	100,700
2024-04-29	1.290	1.330	1.290	1.300	1.257	1,212,900
2024-04-26	1.300	1.300	1.300	1.300	1.257	216,300
2024-04-25	1.290	1.310	1.290	1.300	1.257	442,900
2024-04-24	1.300	1.320	1.280	1.320	1.276	519,000
2024-04-23	1.330	1.330	1.270	1.280	1.238	1,086,100
2024-04-22	1.310	1.330	1.300	1.330	1.286	147,600
2024-04-19	1.340	1.340	1.270	1.300	1.257	845,400
2024-04-18	1.320	1.340	1.300	1.320	1.276	150,500
2024-04-17	1.370	1.370	1.320	1.320	1.276	217,000
2024-04-16	1.370	1.370	1.320	1.340	1.296	714,500
2024-04-15	1.330	1.370	1.330	1.370	1.325	566,900
2024-04-12	1.330	1.350	1.330	1.340	1.296	121,500
2024-04-09	1.350	1.350	1.340	1.340	1.296	206,400
2024-04-08	1.360	1.360	1.330	1.340	1.296	200,400
2024-04-05	1.320	1.360	1.320	1.360	1.315	403,000
2024-04-04	1.320	1.340	1.310	1.330	1.286	170,200
2024-04-03	1.340	1.340	1.300	1.320	1.276	2,362,900
2024-04-02	1.320	1.340	1.320	1.340	1.296	810,800
2024-04-01	1.350	1.350	1.340	1.340	1.296	242,700
2024-03-29	1.360	1.380	1.320	1.350	1.305	489,900
2024-03-27	1.380	1.410	1.250	1.350	1.305	4,063,500
2024-03-26	1.390	1.400	1.370	1.390	1.344	550,700
2024-03-25	1.340	1.390	1.340	1.390	1.344	1,747,900
2024-03-22	1.300	1.350	1.300	1.340	1.296	835,300
2024-03-21	1.300	1.320	1.290	1.310	1.267	1,544,600
2024-03-20	1.310	1.320	1.280	1.310	1.267	378,300
2024-03-19	1.300	1.320	1.290	1.310	1.267	215,900
2024-03-18	1.280	1.330	1.280	1.300	1.257	1,303,600
2024-03-15	1.280	1.280	1.260	1.280	1.238	268,300
2024-03-14	1.270	1.290	1.260	1.290	1.247	421,700
2024-03-13	1.250	1.290	1.250	1.280	1.238	1,150,500
2024-03-12	1.240	1.250	1.230	1.250	1.209	98,500
2024-03-11	1.270	1.270	1.250	1.260	1.218	176,800
2024-03-08	1.230	1.260	1.230	1.260	1.218	412,300
2024-03-07	1.230	1.240	1.220	1.240	1.199	76,900
2024-03-06	1.230	1.230	1.220	1.230	1.189	354,300
2024-03-05	1.240	1.240	1.230	1.240	1.199	86,800
2024-03-04	1.240	1.270	1.240	1.240	1.199	650,300
2024-03-01	1.240	1.240	1.230	1.240	1.199	120,800
2024-02-29	1.250	1.250	1.230	1.240	1.199	101,000
2024-02-28	1.260	1.260	1.240	1.250	1.209	225,400
2024-02-27	1.270	1.270	1.250	1.260	1.218	306,400
2024-02-26	1.270	1.280	1.260	1.270	1.228	212,100
2024-02-23	1.270	1.280	1.260	1.270	1.228	453,000
2024-02-22	1.270	1.280	1.250	1.280	1.238	866,700
2024-02-21	1.280	1.290	1.270	1.280	1.238	579,500
2024-02-20	1.260	1.280	1.250	1.280	1.238	2,619,900
2024-02-19	1.250	1.270	1.230	1.270	1.228	971,900
2024-02-16	1.260	1.270	1.250	1.260	1.218	764,900
2024-02-15	1.240	1.260	1.220	1.260	1.218	2,493,500
2024-02-14	1.250	1.250	1.230	1.240	1.199	305,100
2024-02-13	1.230	1.260	1.220	1.250	1.209	1,146,600
2024-02-09	1.210	1.240	1.200	1.240	1.199	451,100
2024-02-08	1.180	1.210	1.180	1.210	1.170	188,100

← NewerPage 11 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.