Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.120	1.120	1.100	1.110	1.073	187,300
2023-11-07	1.120	1.120	1.120	1.120	1.083	49,600
2023-11-06	1.150	1.150	1.130	1.130	1.093	96,800
2023-11-03	1.090	1.160	1.090	1.150	1.112	882,900
2023-11-02	1.060	1.090	1.060	1.080	1.044	166,800
2023-11-01	1.100	1.100	1.060	1.070	1.035	204,000
2023-10-31	1.080	1.100	1.080	1.100	1.064	103,000
2023-10-30	1.080	1.090	1.060	1.090	1.054	830,700
2023-10-27	1.110	1.110	1.080	1.100	1.064	227,900
2023-10-26	1.120	1.130	1.120	1.120	1.083	40,900
2023-10-25	1.130	1.140	1.130	1.140	1.102	1,400,600
2023-10-24	1.120	1.150	1.100	1.150	1.112	872,000
2023-10-23	1.130	1.140	1.120	1.130	1.093	779,600
2023-10-20	1.150	1.160	1.120	1.160	1.122	718,400
2023-10-19	1.160	1.190	1.150	1.150	1.112	168,000
2023-10-18	1.210	1.210	1.170	1.190	1.151	390,000
2023-10-17	1.210	1.220	1.210	1.210	1.170	538,300
2023-10-16	1.210	1.210	1.200	1.210	1.170	712,300
2023-10-13	1.210	1.220	1.200	1.210	1.170	329,000
2023-10-12	1.180	1.220	1.180	1.220	1.180	1,043,100
2023-10-11	1.180	1.190	1.170	1.190	1.151	319,400
2023-10-10	1.160	1.180	1.160	1.180	1.141	280,300
2023-10-09	1.190	1.190	1.170	1.170	1.131	74,400
2023-10-06	1.190	1.200	1.170	1.200	1.160	256,600
2023-10-05	1.150	1.190	1.120	1.190	1.151	1,683,700
2023-10-04	1.170	1.180	1.130	1.140	1.102	3,164,100
2023-10-03	1.190	1.200	1.180	1.180	1.141	335,200
2023-10-02	1.230	1.230	1.190	1.190	1.151	487,200
2023-09-29	1.230	1.240	1.230	1.230	1.189	120,700
2023-09-27	1.230	1.260	1.230	1.230	1.189	452,200
2023-09-26	1.260	1.260	1.230	1.230	1.189	494,200
2023-09-25	1.270	1.290	1.260	1.260	1.218	451,600
2023-09-22	1.240	1.270	1.230	1.270	1.228	573,700
2023-09-21	1.250	1.260	1.220	1.240	1.199	668,400
2023-09-20	1.220	1.260	1.220	1.260	1.214	566,400
2023-09-19	1.210	1.240	1.210	1.230	1.185	197,400
2023-09-18	1.200	1.240	1.200	1.230	1.185	625,300
2023-09-15	1.190	1.220	1.190	1.200	1.156	182,600
2023-09-14	1.200	1.220	1.180	1.200	1.156	1,118,000
2023-09-13	1.200	1.230	1.190	1.220	1.175	635,200
2023-09-12	1.230	1.240	1.180	1.220	1.175	1,145,200
2023-09-11	1.230	1.240	1.220	1.240	1.194	783,900
2023-09-08	1.270	1.270	1.240	1.250	1.204	332,900
2023-09-07	1.280	1.290	1.240	1.270	1.223	2,563,700
2023-09-06	1.290	1.290	1.280	1.290	1.242	578,200
2023-09-05	1.290	1.300	1.260	1.290	1.242	1,506,900
2023-09-04	1.290	1.310	1.260	1.280	1.233	1,004,700
2023-09-01	1.250	1.300	1.240	1.280	1.233	1,869,000
2023-08-30	1.250	1.260	1.230	1.250	1.204	1,161,300
2023-08-29	1.250	1.260	1.240	1.250	1.204	798,100
2023-08-28	1.230	1.260	1.230	1.250	1.204	576,200
2023-08-25	1.250	1.260	1.220	1.250	1.204	1,124,600
2023-08-24	1.250	1.270	1.230	1.250	1.204	1,066,300
2023-08-23	1.250	1.250	1.230	1.240	1.194	331,900
2023-08-22	1.250	1.260	1.220	1.250	1.204	567,400
2023-08-21	1.250	1.280	1.220	1.260	1.214	2,120,700
2023-08-18	1.260	1.280	1.250	1.270	1.223	791,000
2023-08-17	1.310	1.310	1.260	1.270	1.223	2,057,000
2023-08-16	1.320	1.340	1.300	1.310	1.262	299,200
2023-08-15	1.310	1.340	1.300	1.330	1.281	1,562,000

← NewerPage 13 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.