Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.280	1.330	1.260	1.320	1.271	1,609,200
2023-08-11	1.250	1.290	1.220	1.280	1.233	1,394,400
2023-08-10	1.250	1.270	1.250	1.260	1.214	608,600
2023-08-09	1.280	1.290	1.250	1.250	1.204	655,400
2023-08-08	1.280	1.290	1.270	1.280	1.233	1,483,100
2023-08-07	1.260	1.300	1.260	1.290	1.242	1,458,800
2023-08-04	1.280	1.290	1.240	1.270	1.223	2,089,400
2023-08-03	1.290	1.300	1.280	1.300	1.252	208,800
2023-08-02	1.280	1.310	1.280	1.300	1.252	336,500
2023-08-01	1.340	1.340	1.260	1.310	1.262	1,042,300
2023-07-31	1.300	1.350	1.280	1.330	1.281	1,602,500
2023-07-28	1.290	1.300	1.250	1.300	1.252	1,634,500
2023-07-27	1.220	1.300	1.220	1.290	1.242	4,333,300
2023-07-26	1.200	1.240	1.190	1.220	1.175	2,054,700
2023-07-25	1.190	1.220	1.180	1.200	1.156	1,615,300
2023-07-24	1.230	1.250	1.190	1.200	1.156	1,006,200
2023-07-21	1.160	1.240	1.140	1.230	1.185	4,390,300
2023-07-20	1.190	1.190	1.150	1.180	1.137	729,400
2023-07-18	1.160	1.180	1.150	1.180	1.137	981,500
2023-07-17	1.180	1.190	1.150	1.160	1.117	853,900
2023-07-14	1.220	1.230	1.180	1.190	1.146	905,100
2023-07-13	1.160	1.240	1.160	1.220	1.175	3,506,500
2023-07-12	1.160	1.220	1.140	1.150	1.108	3,129,600
2023-07-11	1.130	1.140	1.050	1.140	1.098	2,361,000
2023-07-10	1.130	1.160	1.130	1.130	1.088	1,308,800
2023-07-07	1.140	1.180	1.130	1.150	1.108	1,664,700
2023-07-06	1.060	1.180	1.050	1.150	1.108	5,568,900
2023-07-05	1.030	1.070	1.020	1.070	1.031	1,643,400
2023-07-04	1.010	1.040	1.010	1.030	0.992	1,604,100
2023-07-03	0.980	1.020	0.980	1.020	0.982	1,582,300
2023-06-30	0.985	0.990	0.975	0.985	0.949	431,000
2023-06-28	0.990	1.000	0.980	0.985	0.949	665,900
2023-06-27	0.975	0.995	0.970	0.990	0.954	1,990,700
2023-06-26	0.950	0.985	0.930	0.975	0.939	2,556,300
2023-06-23	0.930	0.960	0.910	0.950	0.915	8,696,500
2023-06-22	0.930	0.935	0.915	0.930	0.896	857,000
2023-06-21	0.940	0.940	0.900	0.930	0.896	1,340,500
2023-06-20	0.935	0.945	0.930	0.940	0.905	2,684,800
2023-06-19	0.905	0.940	0.905	0.935	0.901	5,109,200
2023-06-16	0.900	0.915	0.900	0.910	0.876	1,058,100
2023-06-15	0.910	0.910	0.880	0.905	0.872	1,099,800
2023-06-14	0.920	0.930	0.900	0.905	0.872	1,714,400
2023-06-13	0.900	0.925	0.895	0.920	0.886	1,997,800
2023-06-12	0.900	0.910	0.895	0.905	0.872	2,020,900
2023-06-09	0.890	0.910	0.885	0.900	0.867	736,800
2023-06-08	0.905	0.910	0.895	0.895	0.862	1,091,100
2023-06-07	0.900	0.915	0.900	0.910	0.876	1,254,100
2023-06-06	0.905	0.910	0.895	0.910	0.876	419,300
2023-06-02	0.900	0.905	0.885	0.905	0.872	947,600
2023-06-01	0.875	0.900	0.845	0.900	0.867	1,804,600
2023-05-31	0.890	0.895	0.880	0.880	0.848	441,700
2023-05-30	0.895	0.900	0.885	0.895	0.862	2,214,900
2023-05-29	0.905	0.905	0.890	0.900	0.867	805,200
2023-05-26	0.895	0.900	0.890	0.900	0.867	1,209,700
2023-05-25	0.920	0.920	0.895	0.895	0.862	2,105,900
2023-05-24	0.945	0.945	0.905	0.925	0.891	1,255,600
2023-05-23	0.925	0.935	0.900	0.935	0.901	662,200
2023-05-22	0.915	0.940	0.910	0.925	0.891	1,186,100
2023-05-19	0.920	0.935	0.910	0.920	0.886	1,469,500
2023-05-18	0.900	0.915	0.890	0.915	0.881	698,100

← NewerPage 14 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.