Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.260	1.260	1.220	1.220	1.202	528,100
2025-01-23	1.300	1.310	1.250	1.280	1.261	445,900
2025-01-22	1.330	1.330	1.300	1.300	1.281	1,278,500
2025-01-21	1.250	1.330	1.250	1.330	1.311	2,028,800
2025-01-20	1.240	1.240	1.230	1.240	1.222	160,800
2025-01-17	1.230	1.240	1.200	1.240	1.222	354,300
2025-01-16	1.220	1.250	1.210	1.230	1.212	855,900
2025-01-15	1.200	1.220	1.160	1.210	1.192	401,400
2025-01-14	1.210	1.230	1.210	1.210	1.192	202,000
2025-01-13	1.240	1.240	1.200	1.210	1.192	408,100
2025-01-10	1.260	1.260	1.220	1.240	1.222	489,900
2025-01-09	1.260	1.280	1.250	1.260	1.242	493,700
2025-01-08	1.260	1.290	1.260	1.270	1.251	359,300
2025-01-07	1.280	1.290	1.260	1.270	1.251	502,900
2025-01-06	1.320	1.320	1.280	1.280	1.261	569,000
2025-01-03	1.310	1.330	1.290	1.300	1.281	767,800
2025-01-02	1.290	1.320	1.290	1.310	1.291	398,800
2024-12-31	1.310	1.330	1.280	1.290	1.271	1,091,300
2024-12-30	1.250	1.300	1.240	1.300	1.281	1,852,900
2024-12-27	1.230	1.270	1.230	1.250	1.232	2,091,300
2024-12-26	1.170	1.230	1.170	1.210	1.192	556,600
2024-12-24	1.150	1.170	1.130	1.170	1.153	570,700
2024-12-23	1.160	1.180	1.140	1.150	1.133	730,600
2024-12-20	1.170	1.200	1.150	1.170	1.153	440,200
2024-12-19	1.200	1.200	1.140	1.170	1.153	1,507,300
2024-12-18	1.200	1.210	1.180	1.210	1.192	507,000
2024-12-17	1.240	1.240	1.210	1.220	1.202	875,100
2024-12-16	1.240	1.270	1.220	1.250	1.232	1,089,100
2024-12-13	1.220	1.240	1.190	1.230	1.212	1,017,600
2024-12-12	1.240	1.240	1.230	1.230	1.197	378,300
2024-12-11	1.210	1.250	1.190	1.230	1.197	1,310,600
2024-12-10	1.200	1.210	1.180	1.200	1.168	297,000
2024-12-09	1.210	1.230	1.190	1.200	1.168	349,400
2024-12-06	1.180	1.220	1.170	1.210	1.178	497,800
2024-12-05	1.190	1.190	1.170	1.180	1.149	506,100
2024-12-04	1.170	1.180	1.160	1.180	1.149	225,200
2024-12-03	1.160	1.170	1.160	1.170	1.139	133,500
2024-12-02	1.190	1.190	1.150	1.160	1.129	209,900
2024-11-29	1.150	1.200	1.150	1.190	1.158	873,800
2024-11-28	1.150	1.160	1.140	1.150	1.119	111,500
2024-11-27	1.170	1.170	1.130	1.160	1.129	638,700
2024-11-26	1.160	1.160	1.150	1.160	1.129	25,800
2024-11-25	1.140	1.180	1.120	1.150	1.119	205,500
2024-11-22	1.200	1.200	1.150	1.150	1.119	348,200
2024-11-21	1.180	1.200	1.180	1.190	1.158	383,400
2024-11-20	1.200	1.200	1.180	1.200	1.168	466,000
2024-11-19	1.160	1.210	1.150	1.200	1.168	727,900
2024-11-18	1.180	1.180	1.150	1.170	1.139	305,600
2024-11-15	1.180	1.210	1.180	1.180	1.149	992,600
2024-11-14	1.150	1.200	1.150	1.180	1.149	1,071,800
2024-11-13	1.080	1.150	1.080	1.150	1.119	1,350,500
2024-11-12	1.080	1.100	1.070	1.080	1.051	560,100
2024-11-11	1.100	1.100	1.070	1.070	1.041	546,300
2024-11-08	1.070	1.090	1.050	1.090	1.061	655,100
2024-11-07	1.060	1.070	1.040	1.070	1.041	578,200
2024-11-06	1.030	1.060	1.030	1.050	1.022	810,200
2024-11-05	1.020	1.030	1.010	1.030	1.003	2,073,300
2024-11-04	1.010	1.030	1.010	1.020	0.993	896,200
2024-11-01	1.000	1.010	0.995	0.995	0.968	804,700
2024-10-30	1.000	1.010	0.995	1.010	0.983	411,600

← NewerPage 8 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.