Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.350	1.380	1.350	1.350	1.343	644,700
2026-01-19	1.380	1.390	1.350	1.350	1.343	1,676,100
2026-01-16	1.420	1.430	1.380	1.390	1.383	1,376,100
2026-01-15	1.440	1.460	1.410	1.420	1.413	1,086,300
2026-01-14	1.440	1.490	1.440	1.450	1.442	632,800
2026-01-13	1.470	1.470	1.440	1.450	1.442	787,500
2026-01-12	1.460	1.490	1.440	1.470	1.462	707,200
2026-01-09	1.380	1.460	1.380	1.450	1.442	1,345,700
2026-01-08	1.370	1.410	1.370	1.410	1.403	422,500
2026-01-07	1.380	1.390	1.360	1.380	1.373	348,100
2026-01-06	1.380	1.390	1.350	1.390	1.383	1,449,900
2026-01-05	1.390	1.420	1.360	1.380	1.373	851,400
2026-01-02	1.390	1.420	1.380	1.390	1.383	726,500
2025-12-31	1.420	1.420	1.390	1.400	1.393	120,500
2025-12-30	1.420	1.430	1.420	1.420	1.413	119,800
2025-12-29	1.430	1.440	1.410	1.430	1.423	241,400
2025-12-26	1.380	1.450	1.380	1.430	1.423	621,100
2025-12-24	1.400	1.400	1.380	1.380	1.373	102,200
2025-12-23	1.370	1.410	1.370	1.400	1.393	712,600
2025-12-22	1.370	1.370	1.350	1.360	1.353	59,000
2025-12-19	1.370	1.400	1.370	1.370	1.363	111,200
2025-12-18	1.400	1.400	1.380	1.390	1.383	96,500
2025-12-17	1.360	1.420	1.360	1.410	1.403	409,700
2025-12-16	1.360	1.370	1.340	1.350	1.343	553,500
2025-12-15	1.360	1.370	1.350	1.350	1.343	96,800
2025-12-12	1.360	1.380	1.350	1.370	1.363	227,300
2025-12-11	1.350	1.360	1.340	1.350	1.343	213,200
2025-12-10	1.360	1.370	1.310	1.350	1.343	1,449,500
2025-12-09	1.340	1.360	1.340	1.360	1.353	34,600
2025-12-08	1.360	1.370	1.340	1.360	1.353	1,054,600
2025-12-05	1.360	1.380	1.330	1.360	1.353	881,600
2025-12-04	1.360	1.380	1.350	1.360	1.353	285,500
2025-12-03	1.370	1.380	1.320	1.360	1.353	533,200
2025-12-02	1.440	1.440	1.350	1.370	1.363	1,433,500
2025-12-01	1.430	1.460	1.420	1.450	1.442	399,600
2025-11-28	1.480	1.520	1.440	1.460	1.452	985,500
2025-11-27	1.480	1.520	1.450	1.490	1.468	1,279,300
2025-11-26	1.470	1.480	1.450	1.480	1.458	420,600
2025-11-25	1.470	1.510	1.450	1.450	1.429	1,347,600
2025-11-24	1.460	1.490	1.430	1.470	1.448	653,600
2025-11-21	1.440	1.460	1.410	1.460	1.439	473,700
2025-11-20	1.450	1.480	1.430	1.450	1.429	696,600
2025-11-19	1.460	1.480	1.440	1.450	1.429	925,900
2025-11-18	1.420	1.470	1.410	1.460	1.439	1,244,900
2025-11-17	1.410	1.440	1.400	1.410	1.389	374,400
2025-11-14	1.440	1.440	1.400	1.420	1.399	1,182,900
2025-11-13	1.430	1.450	1.410	1.440	1.419	428,900
2025-11-12	1.430	1.440	1.410	1.430	1.409	282,700
2025-11-11	1.450	1.470	1.420	1.430	1.409	343,800
2025-11-10	1.450	1.470	1.440	1.460	1.439	281,500
2025-11-07	1.460	1.460	1.420	1.450	1.429	1,397,500
2025-11-06	1.410	1.470	1.400	1.460	1.439	775,800
2025-11-05	1.450	1.450	1.390	1.410	1.389	1,397,100
2025-11-04	1.470	1.470	1.430	1.460	1.439	2,061,900
2025-11-03	1.500	1.500	1.470	1.470	1.448	543,900
2025-10-31	1.500	1.500	1.470	1.500	1.478	730,400
2025-10-30	1.550	1.550	1.490	1.500	1.478	661,900
2025-10-29	1.490	1.550	1.490	1.550	1.527	1,107,600
2025-10-28	1.510	1.530	1.480	1.490	1.468	796,000
2025-10-27	1.560	1.570	1.520	1.520	1.498	526,300

← NewerPage 4 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.