Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.540	1.570	1.530	1.550	1.527	900,700
2025-10-23	1.490	1.590	1.420	1.540	1.517	2,717,200
2025-10-22	1.530	1.550	1.480	1.490	1.468	761,000
2025-10-21	1.520	1.560	1.510	1.530	1.508	1,558,300
2025-10-17	1.550	1.560	1.480	1.480	1.458	1,157,800
2025-10-16	1.600	1.620	1.540	1.550	1.527	2,064,300
2025-10-15	1.480	1.600	1.480	1.590	1.567	2,815,600
2025-10-14	1.520	1.520	1.450	1.480	1.458	1,453,800
2025-10-13	1.370	1.510	1.340	1.510	1.488	2,807,200
2025-10-10	1.420	1.430	1.390	1.410	1.389	2,072,400
2025-10-09	1.380	1.430	1.380	1.420	1.399	6,128,500
2025-10-08	1.370	1.390	1.360	1.380	1.360	1,259,500
2025-10-07	1.380	1.390	1.350	1.370	1.350	1,056,100
2025-10-06	1.390	1.410	1.370	1.380	1.360	861,600
2025-10-03	1.400	1.430	1.370	1.390	1.370	2,085,700
2025-10-02	1.370	1.410	1.370	1.400	1.380	1,461,700
2025-10-01	1.380	1.400	1.340	1.360	1.340	1,546,200
2025-09-30	1.380	1.440	1.330	1.370	1.350	10,008,600
2025-09-29	1.240	1.380	1.240	1.380	1.360	4,479,500
2025-09-26	1.240	1.250	1.210	1.240	1.222	731,800
2025-09-25	1.220	1.240	1.210	1.240	1.222	1,001,200
2025-09-24	1.230	1.230	1.220	1.230	1.212	355,700
2025-09-23	1.250	1.250	1.230	1.230	1.212	626,300
2025-09-22	1.210	1.250	1.210	1.250	1.232	919,100
2025-09-19	1.210	1.220	1.210	1.210	1.192	421,900
2025-09-18	1.220	1.220	1.200	1.210	1.192	501,300
2025-09-17	1.230	1.240	1.210	1.220	1.202	531,100
2025-09-12	1.200	1.220	1.200	1.210	1.192	366,000
2025-09-11	1.200	1.210	1.200	1.200	1.182	382,100
2025-09-10	1.200	1.210	1.180	1.200	1.182	849,700
2025-09-09	1.200	1.230	1.190	1.200	1.182	1,559,900
2025-09-08	1.220	1.220	1.180	1.200	1.182	439,700
2025-09-04	1.210	1.240	1.200	1.210	1.192	2,738,100
2025-09-03	1.140	1.210	1.140	1.200	1.182	1,759,700
2025-09-02	1.160	1.160	1.120	1.140	1.123	916,500
2025-08-29	1.180	1.210	1.150	1.160	1.143	3,097,300
2025-08-28	1.150	1.180	1.150	1.170	1.153	2,518,800
2025-08-27	1.140	1.160	1.140	1.140	1.123	1,926,500
2025-08-26	1.170	1.170	1.140	1.150	1.133	981,200
2025-08-25	1.180	1.200	1.160	1.170	1.153	245,200
2025-08-22	1.170	1.180	1.170	1.180	1.163	50,500
2025-08-21	1.140	1.180	1.140	1.170	1.153	262,900
2025-08-20	1.160	1.160	1.130	1.150	1.133	660,100
2025-08-19	1.160	1.180	1.160	1.160	1.143	184,000
2025-08-18	1.180	1.180	1.150	1.150	1.133	440,100
2025-08-15	1.200	1.210	1.160	1.180	1.163	431,100
2025-08-14	1.210	1.210	1.190	1.210	1.192	424,500
2025-08-13	1.180	1.210	1.180	1.210	1.192	87,900
2025-08-12	1.190	1.190	1.170	1.180	1.163	175,200
2025-08-11	1.160	1.190	1.150	1.190	1.173	670,700
2025-08-08	1.190	1.190	1.160	1.160	1.143	311,600
2025-08-07	1.190	1.200	1.180	1.190	1.173	169,800
2025-08-06	1.230	1.230	1.180	1.190	1.173	1,039,700
2025-08-05	1.220	1.250	1.220	1.240	1.222	454,300
2025-08-04	1.240	1.240	1.220	1.230	1.212	186,800
2025-08-01	1.250	1.260	1.240	1.240	1.222	300,500
2025-07-31	1.250	1.270	1.230	1.240	1.222	296,100
2025-07-30	1.230	1.240	1.220	1.240	1.222	538,500
2025-07-29	1.240	1.250	1.220	1.240	1.222	358,900
2025-07-28	1.240	1.250	1.230	1.250	1.232	394,300

← NewerPage 5 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.