Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.500	1.510	1.460	1.470	1.462	765,000
2026-07-27	1.500	1.500	1.480	1.500	1.492	290,200
2026-07-24	1.520	1.520	1.460	1.500	1.492	1,018,700
2026-07-23	1.530	1.550	1.490	1.530	1.522	1,180,200
2026-07-22	1.540	1.540	1.510	1.520	1.512	525,000
2026-07-21	1.520	1.550	1.500	1.530	1.522	2,640,100
2026-07-20	1.450	1.520	1.440	1.520	1.512	5,394,000
2026-07-17	1.420	1.450	1.400	1.440	1.432	1,336,800
2026-07-16	1.410	1.410	1.370	1.410	1.403	2,199,400
2026-07-15	1.400	1.400	1.390	1.390	1.383	450,300
2026-07-14	1.390	1.400	1.370	1.400	1.393	913,700
2026-07-13	1.420	1.430	1.390	1.400	1.393	1,024,600
2026-07-10	1.410	1.440	1.400	1.420	1.413	1,079,700
2026-07-09	1.390	1.420	1.360	1.410	1.403	731,100
2026-07-08	1.400	1.420	1.370	1.370	1.363	1,012,400
2026-07-07	1.370	1.400	1.360	1.400	1.393	516,100
2026-07-06	1.400	1.410	1.360	1.370	1.363	670,700
2026-07-03	1.390	1.410	1.380	1.400	1.393	630,600
2026-07-02	1.400	1.410	1.370	1.410	1.403	1,316,100
2026-07-01	1.410	1.420	1.380	1.410	1.403	1,540,200
2026-06-30	1.380	1.400	1.380	1.400	1.393	663,200
2026-06-29	1.380	1.420	1.360	1.390	1.383	2,468,300
2026-06-26	1.340	1.390	1.330	1.370	1.363	1,205,600
2026-06-25	1.310	1.360	1.310	1.330	1.323	825,700
2026-06-24	1.310	1.330	1.300	1.320	1.313	1,015,300
2026-06-23	1.310	1.360	1.310	1.330	1.323	2,690,300
2026-06-22	1.330	1.330	1.290	1.310	1.303	801,300
2026-06-19	1.330	1.340	1.280	1.320	1.313	2,611,100
2026-06-18	1.370	1.380	1.320	1.330	1.323	780,300
2026-06-16	1.340	1.370	1.340	1.370	1.363	1,274,000
2026-06-15	1.320	1.360	1.310	1.330	1.323	1,756,500
2026-06-12	1.350	1.360	1.310	1.330	1.323	1,016,000
2026-06-11	1.320	1.340	1.290	1.330	1.323	974,800
2026-06-10	1.340	1.340	1.300	1.330	1.323	1,203,800
2026-06-09	1.290	1.400	1.290	1.350	1.343	2,794,700
2026-06-08	1.320	1.330	1.290	1.290	1.283	1,187,500
2026-06-05	1.290	1.350	1.290	1.340	1.333	3,527,900
2026-06-04	1.250	1.290	1.250	1.290	1.283	677,400
2026-06-03	1.260	1.290	1.230	1.250	1.243	1,242,700
2026-05-29	1.240	1.280	1.240	1.250	1.243	1,107,200
2026-05-28	1.240	1.260	1.220	1.250	1.243	438,800
2026-05-26	1.250	1.260	1.220	1.240	1.234	938,100
2026-05-25	1.240	1.260	1.240	1.250	1.243	815,400
2026-05-22	1.240	1.250	1.220	1.240	1.234	358,900
2026-05-21	1.260	1.270	1.230	1.240	1.234	478,500
2026-05-20	1.240	1.260	1.240	1.250	1.243	1,257,300
2026-05-19	1.230	1.250	1.210	1.210	1.204	891,800
2026-05-18	1.230	1.250	1.230	1.230	1.224	682,000
2026-05-15	1.260	1.280	1.230	1.230	1.224	869,000
2026-05-14	1.260	1.280	1.240	1.260	1.253	371,300
2026-05-13	1.250	1.270	1.250	1.270	1.263	368,700
2026-05-12	1.250	1.260	1.250	1.260	1.253	120,600
2026-05-11	1.260	1.270	1.230	1.260	1.253	556,200
2026-05-08	1.310	1.310	1.230	1.260	1.253	1,136,500
2026-05-07	1.300	1.310	1.260	1.310	1.303	1,186,300
2026-05-06	1.290	1.320	1.280	1.300	1.293	1,300,100
2026-05-05	1.270	1.290	1.270	1.280	1.273	431,900
2026-05-04	1.270	1.290	1.270	1.270	1.263	446,400
2026-04-30	1.290	1.290	1.260	1.280	1.273	417,000
2026-04-29	1.300	1.300	1.260	1.290	1.283	601,700

← NewerPage 2 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.