Samaiden Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-22	1.120	1.120	1.110	1.110	0.641	106,167
2021-11-19	1.140	1.140	1.120	1.120	0.647	328,667
2021-11-18	1.150	1.170	1.150	1.150	0.665	279,833
2021-11-17	1.180	1.180	1.160	1.170	0.676	270,167
2021-11-16	1.200	1.200	1.170	1.190	0.688	154,833
2021-11-15	1.200	1.270	1.190	1.200	0.693	1,973,333
2021-11-12	1.190	1.190	1.140	1.170	0.676	282,833
2021-11-11	1.160	1.180	1.160	1.180	0.682	284,333
2021-11-10	1.160	1.170	1.150	1.170	0.676	242,167
2021-11-09	1.160	1.170	1.150	1.170	0.676	301,667
2021-11-08	1.170	1.180	1.160	1.160	0.670	276,833
2021-11-05	1.150	1.180	1.150	1.170	0.676	163,333
2021-11-03	1.160	1.170	1.140	1.150	0.665	306,167
2021-11-02	1.160	1.180	1.160	1.160	0.670	47,667
2021-11-01	1.180	1.180	1.160	1.160	0.670	333,500
2021-10-29	1.180	1.220	1.180	1.180	0.682	477,000
2021-10-28	1.180	1.180	1.170	1.170	0.676	186,333
2021-10-27	1.190	1.200	1.170	1.180	0.682	207,833
2021-10-26	1.200	1.200	1.170	1.180	0.682	262,500
2021-10-25	1.180	1.200	1.160	1.190	0.688	322,833
2021-10-22	1.180	1.200	1.170	1.170	0.676	272,500
2021-10-21	1.230	1.230	1.180	1.180	0.682	185,333
2021-10-20	1.200	1.220	1.180	1.210	0.699	471,833
2021-10-18	1.210	1.210	1.170	1.200	0.693	245,500
2021-10-15	1.190	1.220	1.160	1.160	0.670	466,167
2021-10-14	1.190	1.210	1.180	1.190	0.688	410,667

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.