Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.750	0.750	0.730	0.730	0.703	188,200
2022-11-11	0.760	0.760	0.740	0.755	0.727	317,800
2022-11-10	0.730	0.745	0.730	0.740	0.713	225,500
2022-11-09	0.720	0.735	0.720	0.730	0.703	261,100
2022-11-08	0.770	0.770	0.710	0.720	0.693	1,191,300
2022-11-07	0.760	0.760	0.745	0.755	0.727	943,500
2022-11-04	0.800	0.800	0.770	0.770	0.742	715,500
2022-11-03	0.795	0.820	0.795	0.800	0.771	1,324,700
2022-11-02	0.820	0.820	0.800	0.805	0.775	528,300
2022-11-01	0.785	0.820	0.780	0.820	0.790	1,524,300
2022-10-31	0.795	0.810	0.785	0.785	0.756	1,048,900
2022-10-28	0.770	0.785	0.760	0.780	0.751	1,048,600
2022-10-27	0.750	0.760	0.745	0.760	0.732	192,700
2022-10-26	0.765	0.775	0.760	0.760	0.732	596,800
2022-10-25	0.745	0.760	0.745	0.760	0.732	374,700
2022-10-21	0.740	0.745	0.740	0.740	0.713	335,800
2022-10-20	0.725	0.745	0.705	0.745	0.718	264,500
2022-10-19	0.750	0.750	0.700	0.730	0.703	469,600
2022-10-18	0.710	0.755	0.710	0.745	0.718	1,014,500
2022-10-17	0.705	0.715	0.690	0.710	0.684	471,100
2022-10-14	0.690	0.720	0.690	0.705	0.679	930,600
2022-10-13	0.730	0.730	0.675	0.675	0.650	1,790,600
2022-10-12	0.735	0.750	0.710	0.730	0.703	1,128,900
2022-10-11	0.785	0.785	0.700	0.740	0.713	2,721,900
2022-10-07	0.830	0.845	0.800	0.800	0.771	1,344,300
2022-10-06	0.790	0.830	0.790	0.825	0.795	1,509,000
2022-10-05	0.835	0.845	0.790	0.795	0.766	2,620,900
2022-10-04	0.790	0.845	0.790	0.830	0.799	9,381,400
2022-10-03	0.755	0.790	0.745	0.785	0.756	2,224,500
2022-09-30	0.740	0.760	0.740	0.755	0.727	474,500
2022-09-29	0.755	0.760	0.745	0.750	0.722	862,200
2022-09-28	0.755	0.765	0.745	0.750	0.722	1,736,600
2022-09-27	0.725	0.750	0.725	0.750	0.722	314,600
2022-09-26	0.740	0.740	0.715	0.725	0.698	786,200
2022-09-23	0.755	0.770	0.740	0.750	0.722	487,800
2022-09-22	0.745	0.760	0.740	0.755	0.727	431,500
2022-09-21	0.740	0.755	0.730	0.745	0.718	471,500
2022-09-20	0.720	0.745	0.715	0.740	0.713	959,000
2022-09-19	0.725	0.745	0.700	0.710	0.684	1,129,700
2022-09-15	0.760	0.785	0.730	0.730	0.703	4,335,500
2022-09-14	0.705	0.760	0.705	0.755	0.727	3,338,600
2022-09-13	0.705	0.730	0.705	0.725	0.698	2,490,500
2022-09-12	0.700	0.705	0.690	0.705	0.679	545,900
2022-09-09	0.680	0.700	0.675	0.700	0.674	131,400
2022-09-08	0.695	0.700	0.680	0.680	0.655	436,500
2022-09-07	0.695	0.695	0.685	0.690	0.665	107,800
2022-09-06	0.680	0.700	0.680	0.695	0.669	393,300
2022-09-05	0.670	0.705	0.660	0.690	0.665	476,500
2022-09-02	0.670	0.685	0.650	0.670	0.645	303,500
2022-09-01	0.695	0.695	0.670	0.670	0.645	890,100
2022-08-30	0.710	0.715	0.695	0.710	0.684	262,800
2022-08-29	0.680	0.710	0.675	0.700	0.674	779,200
2022-08-26	0.705	0.705	0.690	0.700	0.674	437,800
2022-08-25	0.690	0.720	0.690	0.705	0.679	2,293,800
2022-08-24	0.680	0.690	0.675	0.690	0.665	244,500
2022-08-23	0.680	0.690	0.675	0.680	0.655	323,200
2022-08-22	0.695	0.695	0.675	0.690	0.665	663,800
2022-08-19	0.690	0.695	0.680	0.685	0.660	615,400
2022-08-18	0.660	0.700	0.660	0.690	0.665	1,210,900
2022-08-17	0.670	0.690	0.665	0.665	0.641	1,013,500

← NewerPage 17 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.