Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.030	1.050	1.020	1.040	1.025	101,400
2025-04-25	1.020	1.030	1.010	1.030	1.015	472,200
2025-04-24	1.030	1.030	1.030	1.030	1.015	3,300
2025-04-23	1.010	1.030	1.010	1.030	1.015	65,400
2025-04-22	1.010	1.020	1.000	1.010	0.995	57,500
2025-04-21	1.040	1.040	1.010	1.010	0.995	33,600
2025-04-18	1.020	1.030	1.010	1.030	1.015	51,500
2025-04-17	1.010	1.030	1.010	1.020	1.005	55,900
2025-04-16	1.020	1.020	1.000	1.010	0.995	25,600
2025-04-15	1.020	1.020	1.010	1.020	1.005	99,100
2025-04-14	1.000	1.020	0.980	1.000	0.985	282,800
2025-04-11	0.980	1.000	0.960	0.995	0.980	189,700
2025-04-10	0.980	0.995	0.965	0.995	0.980	822,900
2025-04-09	0.950	0.950	0.910	0.925	0.911	458,700
2025-04-08	0.960	0.960	0.945	0.960	0.946	431,600
2025-04-07	1.020	1.020	0.930	0.945	0.931	1,224,700
2025-04-04	1.080	1.080	1.030	1.050	1.035	300,800
2025-04-03	1.060	1.080	1.050	1.060	1.044	154,800
2025-04-02	1.060	1.080	1.030	1.060	1.044	198,400
2025-03-28	1.070	1.070	1.050	1.060	1.044	370,100
2025-03-27	1.060	1.090	1.060	1.080	1.064	205,400
2025-03-26	1.090	1.100	1.080	1.080	1.064	74,000
2025-03-25	1.080	1.090	1.070	1.080	1.064	149,400
2025-03-24	1.090	1.100	1.080	1.080	1.064	94,000
2025-03-21	1.120	1.120	1.090	1.090	1.074	77,900
2025-03-20	1.130	1.140	1.100	1.120	1.104	294,800
2025-03-19	1.100	1.100	1.080	1.080	1.064	117,600
2025-03-17	1.070	1.100	1.070	1.100	1.084	295,700
2025-03-14	1.060	1.060	1.050	1.060	1.044	124,500
2025-03-13	1.030	1.060	1.030	1.060	1.044	181,700
2025-03-12	1.040	1.040	1.010	1.030	1.015	67,300
2025-03-11	1.010	1.030	0.980	1.030	1.015	559,100
2025-03-10	1.080	1.080	1.030	1.030	1.015	411,300
2025-03-07	1.080	1.090	1.070	1.080	1.064	102,600
2025-03-06	1.110	1.110	1.050	1.080	1.064	791,600
2025-03-05	1.080	1.140	1.060	1.080	1.064	779,500
2025-03-04	1.190	1.190	1.070	1.080	1.064	1,184,400
2025-03-03	1.200	1.210	1.160	1.190	1.173	342,900
2025-02-28	1.220	1.220	1.180	1.200	1.182	354,100
2025-02-27	1.220	1.240	1.220	1.230	1.212	1,357,000
2025-02-26	1.200	1.240	1.190	1.220	1.202	290,400
2025-02-25	1.200	1.200	1.170	1.200	1.182	117,300
2025-02-24	1.210	1.210	1.180	1.200	1.182	335,300
2025-02-21	1.200	1.230	1.200	1.220	1.202	429,200
2025-02-20	1.230	1.230	1.180	1.200	1.182	417,800
2025-02-19	1.260	1.260	1.220	1.240	1.222	239,100
2025-02-18	1.290	1.290	1.250	1.250	1.232	191,600
2025-02-17	1.300	1.300	1.270	1.300	1.281	531,300
2025-02-14	1.280	1.300	1.260	1.300	1.281	558,600
2025-02-13	1.270	1.280	1.250	1.280	1.261	289,600
2025-02-12	1.230	1.280	1.230	1.280	1.261	1,008,700
2025-02-10	1.250	1.250	1.220	1.230	1.212	390,100
2025-02-07	1.240	1.260	1.240	1.250	1.232	273,800
2025-02-06	1.220	1.250	1.200	1.240	1.222	313,000
2025-02-05	1.200	1.230	1.200	1.220	1.202	311,900
2025-02-04	1.180	1.200	1.150	1.200	1.182	1,499,000
2025-02-03	1.160	1.200	1.160	1.190	1.173	211,200
2025-01-31	1.190	1.200	1.170	1.180	1.163	425,300
2025-01-28	1.200	1.250	1.160	1.170	1.153	916,200
2025-01-27	1.220	1.220	1.190	1.200	1.182	339,500

← NewerPage 7 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.