Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.000	1.010	0.995	1.010	0.983	411,600
2024-10-29	1.000	1.010	0.995	1.000	0.973	795,600
2024-10-28	1.030	1.030	1.000	1.000	0.973	711,900
2024-10-25	1.020	1.030	1.020	1.030	1.003	178,900
2024-10-24	1.030	1.040	1.020	1.030	1.003	187,400
2024-10-23	1.030	1.050	1.030	1.030	1.003	471,200
2024-10-22	1.040	1.050	1.020	1.020	0.993	389,300
2024-10-21	1.050	1.050	1.020	1.030	1.003	484,700
2024-10-18	1.050	1.060	1.010	1.040	1.012	1,413,600
2024-10-17	1.050	1.060	1.020	1.040	1.012	1,369,000
2024-10-16	1.060	1.060	1.030	1.030	1.003	398,600
2024-10-15	1.070	1.070	1.060	1.060	1.032	172,300
2024-10-14	1.080	1.080	1.070	1.070	1.041	217,400
2024-10-11	1.060	1.080	1.060	1.070	1.041	128,000
2024-10-10	1.090	1.110	1.070	1.070	1.041	524,200
2024-10-09	1.070	1.090	1.070	1.070	1.041	638,200
2024-10-08	1.060	1.070	1.050	1.060	1.032	306,600
2024-10-07	1.080	1.090	1.040	1.040	1.012	305,600
2024-10-04	1.050	1.080	1.050	1.080	1.051	353,600
2024-10-03	1.050	1.060	1.040	1.050	1.022	233,900
2024-10-02	1.050	1.050	1.000	1.030	1.003	312,300
2024-10-01	1.030	1.060	1.030	1.050	1.022	308,400
2024-09-30	1.010	1.030	1.010	1.020	0.993	154,500
2024-09-27	1.030	1.050	1.020	1.020	0.993	173,300
2024-09-26	1.050	1.060	1.030	1.050	1.022	589,700
2024-09-25	1.070	1.080	1.040	1.040	1.012	410,600
2024-09-24	1.100	1.100	1.060	1.070	1.035	369,400
2024-09-23	1.100	1.100	1.080	1.090	1.054	237,000
2024-09-20	1.110	1.110	1.080	1.100	1.064	443,900
2024-09-19	1.140	1.140	1.090	1.090	1.054	736,100
2024-09-18	1.110	1.110	1.090	1.100	1.064	168,200
2024-09-17	1.100	1.120	1.090	1.090	1.054	61,600
2024-09-13	1.100	1.110	1.100	1.100	1.064	162,500
2024-09-12	1.100	1.110	1.080	1.110	1.073	23,000
2024-09-11	1.100	1.100	1.070	1.100	1.064	8,100
2024-09-10	1.110	1.130	1.070	1.110	1.073	32,600
2024-09-09	1.130	1.130	1.080	1.110	1.073	116,200
2024-09-06	1.120	1.150	1.120	1.130	1.093	11,600
2024-09-05	1.150	1.150	1.120	1.120	1.083	68,800
2024-09-04	1.160	1.160	1.140	1.150	1.112	49,900
2024-09-03	1.170	1.170	1.160	1.170	1.131	15,700
2024-09-02	1.150	1.170	1.150	1.170	1.131	26,500
2024-08-30	1.120	1.150	1.120	1.150	1.112	138,100
2024-08-29	1.120	1.120	1.090	1.090	1.054	123,600
2024-08-28	1.110	1.120	1.100	1.120	1.083	233,900
2024-08-27	1.120	1.120	1.120	1.120	1.083	7,000
2024-08-26	1.120	1.130	1.120	1.120	1.083	46,200
2024-08-23	1.120	1.120	1.110	1.120	1.083	77,300
2024-08-22	1.140	1.140	1.130	1.130	1.093	69,600
2024-08-21	1.140	1.160	1.130	1.140	1.102	42,200
2024-08-20	1.160	1.160	1.140	1.140	1.102	117,900
2024-08-19	1.170	1.170	1.160	1.170	1.131	44,100
2024-08-16	1.160	1.190	1.160	1.170	1.131	74,100
2024-08-15	1.170	1.180	1.170	1.170	1.131	36,700
2024-08-14	1.170	1.170	1.170	1.170	1.131	198,200
2024-08-13	1.190	1.190	1.160	1.170	1.131	162,400
2024-08-12	1.170	1.180	1.170	1.170	1.131	63,500
2024-08-09	1.180	1.180	1.160	1.160	1.122	106,100
2024-08-08	1.150	1.150	1.140	1.140	1.102	68,200
2024-08-07	1.100	1.180	1.090	1.170	1.131	457,700

← NewerPage 9 of 21 · 1,224 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.