Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.865	0.885	0.865	0.875	0.843	806,900
2023-02-15	0.845	0.870	0.845	0.865	0.833	1,085,400
2023-02-14	0.865	0.890	0.845	0.845	0.814	2,090,700
2023-02-13	0.845	0.885	0.835	0.865	0.833	3,136,900
2023-02-10	0.835	0.850	0.825	0.845	0.814	1,287,900
2023-02-09	0.845	0.850	0.815	0.830	0.799	1,094,400
2023-02-08	0.830	0.855	0.830	0.845	0.814	2,819,300
2023-02-07	0.825	0.840	0.815	0.820	0.790	1,295,900
2023-02-03	0.800	0.825	0.800	0.820	0.790	697,200
2023-02-02	0.800	0.815	0.780	0.800	0.771	435,300
2023-01-31	0.810	0.815	0.790	0.800	0.771	432,700
2023-01-30	0.815	0.825	0.800	0.815	0.785	654,500
2023-01-27	0.830	0.840	0.810	0.815	0.785	1,020,800
2023-01-26	0.810	0.845	0.805	0.835	0.804	1,899,400
2023-01-25	0.800	0.815	0.800	0.805	0.775	915,900
2023-01-20	0.785	0.800	0.780	0.800	0.771	861,900
2023-01-19	0.770	0.785	0.765	0.785	0.756	506,200
2023-01-18	0.785	0.785	0.755	0.780	0.751	568,400
2023-01-17	0.750	0.790	0.745	0.785	0.756	2,086,200
2023-01-16	0.740	0.760	0.740	0.755	0.727	531,100
2023-01-13	0.740	0.755	0.730	0.740	0.713	1,237,200
2023-01-12	0.755	0.755	0.720	0.740	0.713	1,933,200
2023-01-11	0.765	0.780	0.750	0.760	0.732	1,175,000
2023-01-10	0.860	0.890	0.730	0.765	0.737	11,049,100
2023-01-09	0.860	0.860	0.840	0.855	0.824	1,558,900
2023-01-06	0.865	0.870	0.845	0.855	0.824	2,070,100
2023-01-05	0.815	0.865	0.815	0.865	0.833	6,056,900
2023-01-04	0.790	0.810	0.790	0.810	0.780	529,900
2023-01-03	0.815	0.815	0.790	0.795	0.766	296,300
2022-12-30	0.810	0.815	0.800	0.805	0.775	830,100
2022-12-29	0.780	0.800	0.780	0.800	0.771	345,000
2022-12-28	0.785	0.790	0.780	0.790	0.761	313,700
2022-12-27	0.800	0.800	0.780	0.790	0.761	581,000
2022-12-23	0.785	0.795	0.775	0.790	0.761	180,900
2022-12-22	0.780	0.785	0.775	0.785	0.756	433,100
2022-12-21	0.795	0.805	0.780	0.780	0.751	348,600
2022-12-20	0.795	0.825	0.785	0.790	0.761	2,219,700
2022-12-19	0.770	0.790	0.770	0.790	0.761	441,100
2022-12-16	0.790	0.790	0.775	0.775	0.746	503,600
2022-12-15	0.805	0.815	0.790	0.800	0.771	527,500
2022-12-14	0.800	0.805	0.790	0.805	0.775	483,000
2022-12-13	0.785	0.805	0.785	0.795	0.766	953,400
2022-12-12	0.775	0.780	0.765	0.775	0.746	247,900
2022-12-09	0.765	0.785	0.760	0.770	0.742	246,300
2022-12-08	0.770	0.775	0.760	0.760	0.732	463,900
2022-12-07	0.785	0.795	0.775	0.775	0.746	331,800
2022-12-06	0.805	0.825	0.785	0.785	0.756	1,106,400
2022-12-05	0.775	0.815	0.760	0.815	0.785	2,145,000
2022-12-02	0.780	0.795	0.775	0.780	0.751	361,400
2022-12-01	0.780	0.800	0.745	0.800	0.771	2,138,900
2022-11-30	0.760	0.785	0.755	0.785	0.756	503,700
2022-11-29	0.750	0.760	0.745	0.760	0.732	205,900
2022-11-25	0.770	0.770	0.740	0.750	0.722	388,500
2022-11-24	0.740	0.770	0.740	0.755	0.727	678,300
2022-11-23	0.725	0.740	0.725	0.730	0.703	71,600
2022-11-22	0.725	0.730	0.725	0.725	0.698	71,000
2022-11-21	0.720	0.725	0.710	0.725	0.698	371,300
2022-11-17	0.725	0.730	0.715	0.720	0.693	312,700
2022-11-16	0.740	0.740	0.715	0.725	0.698	321,800
2022-11-15	0.730	0.740	0.730	0.740	0.713	179,300

← NewerPage 16 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.