Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.190	1.200	1.180	1.190	1.151	241,200
2024-02-06	1.200	1.210	1.170	1.200	1.160	1,465,100
2024-02-05	1.230	1.230	1.180	1.210	1.170	994,400
2024-02-02	1.240	1.240	1.200	1.240	1.199	1,312,500
2024-01-31	1.280	1.290	1.220	1.240	1.199	3,544,300
2024-01-30	1.200	1.250	1.200	1.250	1.209	3,207,300
2024-01-29	1.200	1.210	1.170	1.170	1.131	469,300
2024-01-26	1.210	1.210	1.180	1.190	1.151	1,010,200
2024-01-24	1.170	1.220	1.170	1.200	1.160	1,623,600
2024-01-23	1.170	1.220	1.150	1.170	1.131	1,092,100
2024-01-22	1.120	1.140	1.110	1.140	1.102	219,900
2024-01-19	1.140	1.140	1.090	1.130	1.093	153,200
2024-01-18	1.120	1.150	1.070	1.140	1.102	546,200
2024-01-17	1.160	1.160	1.120	1.130	1.093	546,000
2024-01-16	1.190	1.190	1.160	1.170	1.131	940,800
2024-01-15	1.200	1.200	1.190	1.200	1.160	119,900
2024-01-12	1.190	1.200	1.180	1.190	1.151	262,100
2024-01-11	1.160	1.200	1.160	1.190	1.151	699,300
2024-01-10	1.180	1.180	1.160	1.160	1.122	155,800
2024-01-09	1.210	1.210	1.180	1.190	1.151	168,400
2024-01-08	1.200	1.220	1.180	1.210	1.170	1,433,500
2024-01-05	1.170	1.210	1.160	1.200	1.160	1,816,800
2024-01-04	1.130	1.170	1.130	1.160	1.122	1,299,100
2024-01-03	1.110	1.140	1.110	1.130	1.093	196,800
2024-01-02	1.150	1.150	1.110	1.110	1.073	275,600
2023-12-29	1.150	1.150	1.140	1.150	1.112	305,000
2023-12-28	1.110	1.160	1.110	1.140	1.102	697,900
2023-12-27	1.110	1.110	1.110	1.110	1.073	48,800
2023-12-26	1.120	1.120	1.100	1.120	1.083	90,200
2023-12-22	1.100	1.110	1.100	1.100	1.064	121,500
2023-12-21	1.070	1.100	1.070	1.090	1.054	136,800
2023-12-20	1.110	1.110	1.070	1.070	1.035	322,400
2023-12-19	1.120	1.120	1.120	1.120	1.083	24,800
2023-12-18	1.140	1.140	1.110	1.110	1.073	27,700
2023-12-15	1.100	1.140	1.100	1.130	1.093	607,000
2023-12-14	1.100	1.100	1.080	1.090	1.054	229,500
2023-12-13	1.080	1.080	1.070	1.070	1.035	90,000
2023-12-12	1.070	1.080	1.070	1.080	1.044	9,100
2023-12-11	1.080	1.090	1.080	1.090	1.054	66,600
2023-12-08	1.080	1.090	1.080	1.080	1.044	52,400
2023-12-07	1.090	1.100	1.070	1.090	1.054	149,200
2023-12-06	1.100	1.100	1.080	1.090	1.054	122,100
2023-12-05	1.110	1.110	1.100	1.100	1.064	67,500
2023-12-04	1.130	1.130	1.110	1.110	1.073	16,600
2023-12-01	1.120	1.130	1.110	1.130	1.093	203,800
2023-11-30	1.120	1.120	1.110	1.110	1.073	84,700
2023-11-29	1.130	1.140	1.110	1.130	1.093	147,200
2023-11-28	1.120	1.130	1.120	1.120	1.083	277,600
2023-11-27	1.130	1.150	1.130	1.130	1.093	188,700
2023-11-24	1.150	1.150	1.130	1.140	1.102	127,800
2023-11-23	1.150	1.150	1.150	1.150	1.112	165,700
2023-11-22	1.150	1.160	1.150	1.150	1.112	229,400
2023-11-21	1.160	1.170	1.150	1.150	1.112	122,600
2023-11-20	1.150	1.160	1.150	1.160	1.122	44,600
2023-11-17	1.130	1.150	1.130	1.150	1.112	47,700
2023-11-16	1.160	1.160	1.130	1.150	1.112	827,200
2023-11-15	1.160	1.160	1.150	1.160	1.122	329,200
2023-11-14	1.180	1.180	1.160	1.170	1.131	91,800
2023-11-10	1.220	1.220	1.160	1.180	1.141	1,630,500
2023-11-09	1.120	1.190	1.120	1.170	1.131	1,790,200

← NewerPage 12 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.