Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.670	0.675	0.665	0.670	0.645	289,500
2022-08-15	0.685	0.685	0.660	0.665	0.641	461,400
2022-08-12	0.685	0.685	0.655	0.685	0.660	361,800
2022-08-11	0.685	0.695	0.675	0.685	0.660	708,600
2022-08-10	0.650	0.680	0.645	0.680	0.655	1,812,900
2022-08-09	0.645	0.650	0.640	0.650	0.626	85,900
2022-08-08	0.655	0.655	0.640	0.645	0.621	115,000
2022-08-05	0.650	0.655	0.640	0.655	0.631	247,500
2022-08-04	0.635	0.645	0.630	0.645	0.621	332,100
2022-08-03	0.635	0.635	0.625	0.630	0.607	30,600
2022-08-02	0.630	0.645	0.620	0.630	0.607	305,500
2022-08-01	0.615	0.625	0.610	0.625	0.602	141,900
2022-07-29	0.645	0.660	0.615	0.620	0.597	398,200
2022-07-28	0.620	0.640	0.620	0.640	0.616	187,500
2022-07-27	0.610	0.620	0.610	0.620	0.597	287,300
2022-07-26	0.610	0.615	0.600	0.615	0.592	40,700
2022-07-25	0.600	0.620	0.600	0.610	0.588	166,100
2022-07-22	0.595	0.600	0.575	0.590	0.568	239,500
2022-07-21	0.570	0.595	0.565	0.590	0.568	89,000
2022-07-20	0.570	0.570	0.565	0.570	0.549	84,000
2022-07-19	0.555	0.570	0.530	0.570	0.549	262,300
2022-07-18	0.555	0.555	0.550	0.555	0.535	48,000
2022-07-15	0.560	0.565	0.545	0.560	0.539	98,700
2022-07-14	0.555	0.570	0.550	0.565	0.544	49,500
2022-07-13	0.555	0.570	0.550	0.570	0.549	110,600
2022-07-12	0.560	0.565	0.555	0.560	0.539	178,000
2022-07-08	0.560	0.570	0.550	0.555	0.535	59,600
2022-07-07	0.565	0.575	0.535	0.560	0.539	89,700
2022-07-06	0.560	0.570	0.560	0.570	0.549	32,200
2022-07-05	0.580	0.580	0.550	0.580	0.559	41,000
2022-07-04	0.580	0.580	0.555	0.570	0.549	43,300
2022-07-01	0.570	0.580	0.565	0.565	0.544	80,100
2022-06-30	0.580	0.590	0.570	0.580	0.559	73,000
2022-06-29	0.590	0.595	0.575	0.595	0.573	124,400
2022-06-28	0.590	0.590	0.570	0.590	0.568	38,000
2022-06-27	0.575	0.585	0.570	0.585	0.563	56,000
2022-06-24	0.560	0.590	0.560	0.590	0.568	91,100
2022-06-23	0.590	0.590	0.565	0.565	0.544	37,500
2022-06-22	0.590	0.590	0.560	0.590	0.568	166,900
2022-06-21	0.590	0.600	0.580	0.585	0.563	91,200
2022-06-20	0.575	0.590	0.545	0.590	0.568	256,000
2022-06-17	0.585	0.600	0.550	0.600	0.578	261,300
2022-06-16	0.640	0.645	0.605	0.605	0.583	224,100
2022-06-15	0.625	0.655	0.605	0.620	0.597	163,500
2022-06-14	0.625	0.625	0.605	0.610	0.588	185,200
2022-06-13	0.655	0.665	0.635	0.635	0.612	88,600
2022-06-10	0.665	0.670	0.650	0.665	0.641	166,000
2022-06-09	1.130	1.170	1.080	1.100	0.636	1,284,333
2022-06-08	1.110	1.140	1.100	1.130	0.653	482,167
2022-06-07	1.090	1.120	1.090	1.090	0.630	777,833
2022-06-03	1.060	1.080	1.060	1.080	0.624	101,833
2022-06-02	1.070	1.080	1.060	1.060	0.613	111,333
2022-06-01	1.080	1.080	1.060	1.080	0.624	216,000
2022-05-31	1.080	1.080	1.070	1.080	0.624	225,000
2022-05-30	1.080	1.080	1.050	1.080	0.624	328,167
2022-05-27	1.070	1.090	1.040	1.040	0.601	701,000
2022-05-26	1.060	1.060	1.030	1.050	0.607	176,500
2022-05-25	1.040	1.070	1.040	1.060	0.613	142,000
2022-05-24	1.080	1.080	1.040	1.040	0.601	253,833
2022-05-23	1.100	1.100	1.080	1.080	0.624	46,500

← NewerPage 18 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.