Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.040	1.080	1.040	1.080	0.624	944,500
2022-05-19	1.050	1.050	1.040	1.040	0.601	84,333
2022-05-18	1.060	1.060	1.050	1.060	0.613	31,000
2022-05-17	1.060	1.060	1.050	1.060	0.613	168,000
2022-05-13	1.050	1.060	1.040	1.050	0.607	253,000
2022-05-12	1.090	1.090	1.050	1.050	0.607	269,833
2022-05-11	1.090	1.100	1.090	1.100	0.636	80,667
2022-05-10	1.120	1.140	1.080	1.100	0.636	223,500
2022-05-09	1.140	1.160	1.120	1.120	0.647	298,333
2022-05-06	1.150	1.160	1.130	1.140	0.659	90,667
2022-05-05	1.150	1.170	1.150	1.150	0.665	130,833
2022-04-29	1.140	1.150	1.130	1.140	0.659	37,000
2022-04-28	1.140	1.160	1.140	1.150	0.665	37,500
2022-04-27	1.120	1.150	1.120	1.130	0.653	130,667
2022-04-26	1.130	1.150	1.120	1.150	0.665	1,090,833
2022-04-25	1.160	1.160	1.130	1.130	0.653	145,333
2022-04-22	1.140	1.170	1.140	1.160	0.670	56,500
2022-04-21	1.150	1.160	1.130	1.160	0.670	119,333
2022-04-20	1.150	1.150	1.140	1.150	0.665	80,833
2022-04-18	1.150	1.150	1.140	1.150	0.665	75,833
2022-04-15	1.160	1.170	1.140	1.160	0.670	93,833
2022-04-14	1.180	1.180	1.130	1.160	0.670	260,333
2022-04-13	1.170	1.200	1.140	1.160	0.670	245,000
2022-04-12	1.150	1.160	1.130	1.160	0.670	127,000
2022-04-11	1.190	1.200	1.150	1.160	0.670	520,667
2022-04-08	1.170	1.190	1.160	1.190	0.688	125,667
2022-04-07	1.200	1.200	1.150	1.180	0.682	543,667
2022-04-06	1.170	1.270	1.170	1.200	0.693	2,569,833
2022-04-05	1.100	1.110	1.100	1.100	0.636	138,500
2022-04-04	1.080	1.090	1.070	1.080	0.624	152,667
2022-04-01	1.030	1.070	1.030	1.070	0.618	187,000
2022-03-31	1.030	1.070	1.030	1.050	0.607	62,167
2022-03-30	1.030	1.040	1.020	1.030	0.595	158,667
2022-03-29	1.030	1.040	1.030	1.030	0.595	186,000
2022-03-28	1.050	1.050	1.030	1.030	0.595	123,333
2022-03-25	1.050	1.080	1.050	1.060	0.613	183,333
2022-03-24	1.060	1.060	1.050	1.050	0.607	21,333
2022-03-23	1.050	1.070	1.050	1.050	0.607	105,500
2022-03-22	1.110	1.110	1.050	1.050	0.607	162,167
2022-03-21	1.100	1.110	1.070	1.090	0.630	79,000
2022-03-18	1.100	1.110	1.070	1.100	0.636	77,333
2022-03-17	1.090	1.110	1.060	1.110	0.641	160,333
2022-03-16	1.030	1.090	1.030	1.080	0.624	93,167
2022-03-15	1.040	1.070	1.000	1.030	0.595	201,167
2022-03-14	1.100	1.100	1.040	1.040	0.601	41,667
2022-03-11	1.080	1.080	1.030	1.060	0.613	225,333
2022-03-10	1.050	1.070	1.030	1.070	0.618	310,667
2022-03-09	0.960	1.020	0.960	1.020	0.589	247,333
2022-03-08	0.980	0.980	0.960	0.960	0.555	312,833
2022-03-07	1.080	1.080	0.950	0.980	0.566	1,446,667
2022-03-04	1.170	1.170	1.090	1.110	0.641	230,000
2022-03-03	1.170	1.170	1.170	1.170	0.676	101,667
2022-03-02	1.190	1.220	1.160	1.170	0.676	614,333
2022-03-01	1.200	1.200	1.160	1.160	0.670	792,500
2022-02-28	1.240	1.240	1.190	1.220	0.705	150,167
2022-02-25	1.170	1.250	1.170	1.220	0.705	506,000
2022-02-24	1.230	1.260	1.070	1.170	0.676	950,667
2022-02-23	1.200	1.240	1.200	1.230	0.711	408,500
2022-02-22	1.240	1.260	1.180	1.200	0.693	525,167
2022-02-21	1.270	1.270	1.220	1.240	0.717	599,667

← NewerPage 19 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.