Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.260	1.340	1.260	1.340	1.333	2,091,700
2026-04-20	1.250	1.280	1.250	1.270	1.263	572,000
2026-04-17	1.260	1.270	1.240	1.260	1.253	1,207,800
2026-04-16	1.250	1.270	1.230	1.260	1.253	1,808,100
2026-04-15	1.260	1.270	1.240	1.250	1.243	1,324,300
2026-04-14	1.210	1.270	1.210	1.250	1.243	3,219,500
2026-04-13	1.140	1.220	1.120	1.200	1.194	3,211,900
2026-04-10	1.130	1.170	1.130	1.160	1.154	1,813,600
2026-04-09	1.160	1.160	1.120	1.130	1.124	1,154,000
2026-04-08	1.070	1.150	1.070	1.140	1.134	2,476,200
2026-04-07	1.050	1.070	1.030	1.060	1.054	480,500
2026-04-06	1.050	1.060	1.030	1.050	1.045	266,600
2026-04-03	1.040	1.080	1.040	1.050	1.045	462,800
2026-04-02	1.060	1.070	1.020	1.040	1.035	676,200
2026-04-01	1.000	1.050	0.995	1.040	1.035	1,094,000
2026-03-31	0.965	0.985	0.965	0.985	0.980	225,700
2026-03-30	1.000	1.010	0.960	0.965	0.960	750,200
2026-03-27	1.020	1.050	1.010	1.020	1.015	433,500
2026-03-26	1.050	1.060	1.010	1.020	1.015	672,400
2026-03-25	0.980	1.050	0.980	1.040	1.035	840,700
2026-03-24	0.995	1.000	0.970	0.980	0.975	309,400
2026-03-19	0.995	1.020	0.985	0.990	0.985	655,200
2026-03-18	0.975	1.010	0.975	1.000	0.995	3,952,300
2026-03-17	0.955	0.970	0.955	0.970	0.965	418,300
2026-03-16	0.940	0.955	0.940	0.955	0.950	214,600
2026-03-13	0.955	0.975	0.935	0.940	0.935	1,061,200
2026-03-12	0.960	0.960	0.925	0.955	0.950	1,036,700
2026-03-11	0.955	0.965	0.940	0.960	0.955	970,800
2026-03-10	0.925	0.970	0.925	0.960	0.955	1,991,800
2026-03-09	0.985	0.985	0.895	0.915	0.910	2,691,300
2026-03-06	1.020	1.040	0.980	1.000	0.995	959,600
2026-03-05	1.040	1.050	1.020	1.020	1.015	263,200
2026-03-04	1.070	1.070	1.010	1.030	1.025	624,900
2026-03-03	1.080	1.100	1.060	1.070	1.064	344,300
2026-03-02	1.120	1.120	1.070	1.080	1.074	443,900
2026-02-27	1.130	1.130	1.120	1.130	1.124	407,700
2026-02-26	1.130	1.150	1.110	1.130	1.124	2,830,800
2026-02-25	1.080	1.100	1.070	1.080	1.074	1,076,300
2026-02-24	1.090	1.090	1.070	1.080	1.074	348,100
2026-02-23	1.090	1.110	1.080	1.090	1.084	711,400
2026-02-20	1.100	1.100	1.070	1.080	1.074	79,900
2026-02-19	1.080	1.100	1.080	1.080	1.074	197,100
2026-02-16	1.050	1.080	1.030	1.080	1.074	201,400
2026-02-13	1.060	1.060	1.040	1.050	1.045	262,700
2026-02-12	1.110	1.110	1.060	1.060	1.054	765,700
2026-02-11	1.110	1.110	1.100	1.100	1.094	237,900
2026-02-10	1.100	1.130	1.070	1.100	1.094	686,300
2026-02-09	1.100	1.110	1.080	1.090	1.084	956,500
2026-02-06	1.070	1.090	1.060	1.090	1.084	674,400
2026-02-05	1.110	1.110	1.050	1.060	1.054	833,800
2026-02-04	1.130	1.140	1.100	1.120	1.114	507,700
2026-02-03	1.160	1.160	1.110	1.120	1.114	457,100
2026-01-30	1.150	1.150	1.110	1.140	1.134	1,242,200
2026-01-29	1.180	1.190	1.140	1.140	1.134	901,900
2026-01-28	1.200	1.200	1.130	1.160	1.154	2,650,600
2026-01-27	1.200	1.220	1.160	1.210	1.204	836,200
2026-01-26	1.280	1.280	1.140	1.190	1.184	4,509,600
2026-01-23	1.380	1.380	1.260	1.280	1.273	4,805,400
2026-01-22	1.360	1.390	1.360	1.380	1.373	693,200
2026-01-21	1.350	1.370	1.350	1.350	1.343	913,000

← NewerPage 3 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.