Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.935	0.945	0.880	0.895	0.862	1,768,300
2023-05-16	0.945	0.960	0.940	0.940	0.905	2,089,100
2023-05-15	0.940	0.945	0.940	0.940	0.905	402,000
2023-05-12	0.940	0.950	0.935	0.940	0.905	974,000
2023-05-11	0.945	0.955	0.935	0.945	0.910	949,100
2023-05-10	0.925	0.945	0.925	0.945	0.910	1,215,600
2023-05-09	0.950	0.965	0.925	0.925	0.891	2,009,500
2023-05-08	0.940	0.955	0.920	0.950	0.915	2,710,100
2023-05-05	0.915	0.940	0.905	0.935	0.901	1,016,700
2023-05-03	0.935	0.935	0.915	0.920	0.886	387,000
2023-05-02	0.895	0.940	0.890	0.935	0.901	600,600
2023-04-28	0.900	0.900	0.865	0.890	0.857	501,900
2023-04-27	0.900	0.905	0.885	0.890	0.857	515,700
2023-04-26	0.895	0.900	0.885	0.900	0.867	373,200
2023-04-25	0.910	0.915	0.885	0.885	0.852	468,900
2023-04-20	0.900	0.910	0.895	0.900	0.867	507,000
2023-04-19	0.920	0.920	0.900	0.900	0.867	413,100
2023-04-18	0.920	0.925	0.885	0.920	0.886	1,433,100
2023-04-17	0.950	0.950	0.915	0.920	0.886	2,329,800
2023-04-14	0.955	0.955	0.945	0.950	0.915	1,380,100
2023-04-13	0.970	0.970	0.950	0.955	0.920	1,103,000
2023-04-12	0.970	0.980	0.955	0.955	0.920	752,900
2023-04-11	0.975	0.995	0.965	0.980	0.944	2,521,900
2023-04-10	0.970	0.975	0.945	0.975	0.939	1,309,800
2023-04-07	0.965	0.980	0.945	0.970	0.934	2,322,500
2023-04-06	1.000	1.000	0.965	0.965	0.929	1,267,900
2023-04-05	1.000	1.030	0.995	1.000	0.963	5,236,600
2023-04-04	0.970	0.995	0.950	0.995	0.958	3,350,900
2023-04-03	1.000	1.010	0.985	0.985	0.949	1,828,300
2023-03-31	0.965	1.010	0.965	1.010	0.973	7,913,700
2023-03-30	0.965	0.965	0.945	0.960	0.925	952,700
2023-03-29	0.950	0.960	0.930	0.960	0.925	1,600,900
2023-03-28	0.930	0.970	0.930	0.950	0.915	9,224,000
2023-03-27	0.905	0.925	0.900	0.925	0.891	879,700
2023-03-24	0.900	0.920	0.890	0.920	0.886	553,800
2023-03-23	0.905	0.910	0.895	0.900	0.867	265,200
2023-03-22	0.920	0.925	0.910	0.910	0.876	512,200
2023-03-21	0.870	0.920	0.870	0.920	0.886	1,001,500
2023-03-20	0.920	0.920	0.875	0.875	0.843	976,200
2023-03-17	0.910	0.930	0.905	0.915	0.881	1,824,200
2023-03-16	0.915	0.920	0.895	0.900	0.867	1,082,800
2023-03-15	0.900	0.925	0.885	0.915	0.881	2,191,300
2023-03-14	0.865	0.875	0.845	0.875	0.843	809,800
2023-03-13	0.865	0.870	0.835	0.865	0.833	1,053,600
2023-03-10	0.890	0.905	0.865	0.865	0.833	1,359,900
2023-03-09	0.880	0.930	0.880	0.890	0.857	3,689,600
2023-03-08	0.875	0.890	0.875	0.885	0.852	325,500
2023-03-07	0.885	0.895	0.875	0.890	0.857	851,900
2023-03-06	0.890	0.925	0.885	0.885	0.852	4,108,000
2023-03-03	0.855	0.895	0.850	0.890	0.857	2,616,100
2023-03-02	0.870	0.870	0.850	0.855	0.824	347,700
2023-03-01	0.845	0.865	0.830	0.860	0.828	984,200
2023-02-28	0.860	0.860	0.830	0.845	0.814	468,400
2023-02-27	0.865	0.865	0.850	0.855	0.824	838,100
2023-02-24	0.830	0.870	0.825	0.865	0.833	924,000
2023-02-23	0.825	0.840	0.815	0.835	0.804	1,232,400
2023-02-22	0.830	0.830	0.815	0.825	0.795	1,152,900
2023-02-21	0.850	0.850	0.835	0.840	0.809	489,500
2023-02-20	0.870	0.875	0.850	0.855	0.824	679,500
2023-02-17	0.870	0.875	0.835	0.870	0.838	1,170,100

← NewerPage 15 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.