Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.270	1.280	1.260	1.280	0.740	279,833
2022-02-17	1.320	1.320	1.270	1.290	0.745	422,667
2022-02-16	1.350	1.350	1.250	1.290	0.745	953,167
2022-02-15	1.350	1.360	1.340	1.350	0.780	739,333
2022-02-14	1.350	1.350	1.320	1.320	0.763	1,452,667
2022-02-11	1.350	1.360	1.330	1.350	0.780	1,222,833
2022-02-10	1.340	1.360	1.330	1.350	0.780	1,813,667
2022-02-09	1.330	1.350	1.310	1.340	0.774	1,196,833
2022-02-08	1.350	1.350	1.300	1.330	0.769	913,500
2022-02-07	1.340	1.350	1.310	1.350	0.780	1,285,167
2022-02-04	1.310	1.330	1.300	1.330	0.769	1,032,500
2022-02-03	1.270	1.330	1.230	1.320	0.763	1,978,667
2022-01-31	1.260	1.270	1.240	1.270	0.734	353,333
2022-01-28	1.280	1.300	1.240	1.250	0.722	2,649,667
2022-01-27	1.220	1.280	1.180	1.280	0.740	1,519,333
2022-01-26	1.200	1.220	1.190	1.220	0.705	908,833
2022-01-25	1.220	1.240	1.170	1.220	0.705	757,333
2022-01-24	1.200	1.240	1.170	1.230	0.711	2,471,167
2022-01-21	1.140	1.190	1.110	1.190	0.688	545,167
2022-01-20	1.130	1.140	1.100	1.130	0.653	298,000
2022-01-19	1.180	1.180	1.120	1.150	0.665	418,833
2022-01-17	1.230	1.230	1.180	1.180	0.682	340,667
2022-01-14	1.240	1.250	1.180	1.230	0.711	2,072,667
2022-01-13	1.160	1.230	1.140	1.230	0.711	1,692,667
2022-01-12	1.160	1.160	1.130	1.160	0.670	201,667
2022-01-11	1.160	1.210	1.160	1.160	0.670	1,868,167
2022-01-10	1.100	1.170	1.090	1.160	0.670	1,124,833
2022-01-07	1.080	1.110	1.080	1.100	0.636	159,333
2022-01-06	1.080	1.090	1.080	1.080	0.624	79,500
2022-01-05	1.080	1.110	1.080	1.100	0.636	381,667
2022-01-04	1.090	1.110	1.080	1.080	0.624	67,167
2022-01-03	1.090	1.100	1.080	1.080	0.624	92,000
2021-12-31	1.100	1.120	1.080	1.120	0.647	49,833
2021-12-30	1.070	1.100	1.070	1.100	0.636	22,333
2021-12-29	1.090	1.090	1.070	1.070	0.618	233,500
2021-12-28	1.110	1.130	1.090	1.090	0.630	92,833
2021-12-27	1.080	1.120	1.080	1.110	0.641	24,167
2021-12-24	1.110	1.120	1.080	1.120	0.647	94,000
2021-12-23	1.090	1.110	1.070	1.110	0.641	98,000
2021-12-22	1.110	1.110	1.050	1.100	0.636	174,000
2021-12-21	1.080	1.120	1.080	1.120	0.647	103,667
2021-12-20	1.130	1.130	1.080	1.080	0.624	335,000
2021-12-17	1.130	1.140	1.120	1.130	0.653	194,333
2021-12-16	1.160	1.170	1.120	1.130	0.653	840,333
2021-12-15	1.100	1.150	1.100	1.150	0.665	368,500
2021-12-14	1.080	1.120	1.080	1.100	0.636	44,167
2021-12-13	1.070	1.090	1.070	1.080	0.624	221,667
2021-12-10	1.060	1.060	1.040	1.060	0.613	118,333
2021-12-09	1.050	1.090	1.050	1.090	0.630	160,833
2021-12-08	1.040	1.060	1.030	1.030	0.595	276,167
2021-12-07	1.020	1.050	1.020	1.040	0.601	143,000
2021-12-06	1.090	1.090	1.010	1.030	0.595	461,167
2021-12-02	1.070	1.110	1.070	1.090	0.630	605,500
2021-12-01	1.040	1.060	1.020	1.060	0.613	219,500
2021-11-30	1.070	1.070	1.030	1.030	0.595	302,667
2021-11-29	1.010	1.050	0.980	1.010	0.584	543,667
2021-11-26	1.060	1.080	1.020	1.030	0.595	704,667
2021-11-25	1.090	1.100	1.070	1.070	0.618	204,167
2021-11-24	1.090	1.120	1.070	1.090	0.630	153,167
2021-11-23	1.100	1.120	1.080	1.100	0.636	170,333

← NewerPage 20 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.