Samaiden Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-25	1.260	1.260	1.250	1.250	1.232	303,800
2025-07-24	1.260	1.260	1.250	1.260	1.242	739,800
2025-07-23	1.270	1.270	1.250	1.260	1.242	149,800
2025-07-22	1.270	1.270	1.250	1.270	1.251	487,400
2025-07-21	1.280	1.280	1.230	1.270	1.251	458,800
2025-07-18	1.280	1.290	1.250	1.270	1.251	769,200
2025-07-17	1.250	1.280	1.240	1.280	1.261	779,800
2025-07-16	1.280	1.280	1.230	1.250	1.232	1,077,000
2025-07-15	1.270	1.300	1.260	1.280	1.261	1,201,100
2025-07-14	1.250	1.280	1.250	1.270	1.251	611,500
2025-07-11	1.250	1.270	1.230	1.260	1.242	1,326,800
2025-07-10	1.180	1.250	1.180	1.240	1.222	1,536,400
2025-07-09	1.170	1.180	1.170	1.180	1.163	328,600
2025-07-08	1.170	1.170	1.150	1.170	1.153	1,859,900
2025-07-07	1.180	1.190	1.130	1.180	1.163	695,700
2025-07-04	1.170	1.190	1.160	1.180	1.163	524,700
2025-07-03	1.180	1.180	1.160	1.180	1.163	203,800
2025-07-02	1.180	1.200	1.160	1.170	1.153	1,874,400
2025-07-01	1.170	1.190	1.160	1.170	1.153	471,700
2025-06-30	1.190	1.190	1.160	1.180	1.163	1,011,400
2025-06-26	1.090	1.190	1.090	1.190	1.173	2,942,000
2025-06-25	1.030	1.090	1.030	1.090	1.074	824,300
2025-06-24	1.010	1.030	1.010	1.010	0.995	153,300
2025-06-23	1.000	1.010	0.990	1.010	0.995	209,900
2025-06-20	1.020	1.020	1.000	1.020	1.005	86,100
2025-06-19	1.020	1.020	1.000	1.020	1.005	34,400
2025-06-18	1.020	1.020	1.020	1.020	1.005	9,000
2025-06-17	1.010	1.030	1.010	1.020	1.005	85,800
2025-06-16	1.010	1.010	0.995	1.010	0.995	396,800
2025-06-13	1.020	1.030	1.020	1.020	1.005	81,100
2025-06-12	1.060	1.060	1.010	1.020	1.005	205,900
2025-06-11	1.040	1.060	1.040	1.050	1.035	132,000
2025-06-10	1.030	1.040	1.030	1.040	1.025	86,700
2025-06-09	1.030	1.030	1.010	1.030	1.015	132,800
2025-06-06	0.980	1.020	0.980	1.020	1.005	233,000
2025-06-05	0.980	0.985	0.970	0.980	0.966	1,732,300
2025-06-04	0.995	0.995	0.965	0.980	0.966	722,400
2025-06-03	1.000	1.010	0.990	1.000	0.985	262,600
2025-05-30	1.010	1.020	0.995	1.000	0.985	499,600
2025-05-29	1.040	1.040	1.010	1.010	0.995	619,500
2025-05-28	1.040	1.050	1.030	1.050	1.035	1,335,100
2025-05-27	1.070	1.080	1.020	1.040	1.025	1,052,800
2025-05-26	1.100	1.100	1.050	1.050	1.035	544,400
2025-05-23	1.110	1.110	1.080	1.100	1.084	112,500
2025-05-22	1.110	1.110	1.080	1.100	1.084	700,400
2025-05-21	1.130	1.130	1.100	1.120	1.104	451,100
2025-05-20	1.110	1.130	1.100	1.130	1.113	204,900
2025-05-19	1.130	1.140	1.100	1.100	1.084	148,500
2025-05-16	1.110	1.120	1.110	1.120	1.104	51,200
2025-05-15	1.110	1.120	1.100	1.110	1.094	65,900
2025-05-14	1.100	1.110	1.100	1.110	1.094	97,300
2025-05-13	1.080	1.110	1.080	1.100	1.084	497,400
2025-05-09	1.080	1.080	1.060	1.070	1.054	45,500
2025-05-08	1.060	1.080	1.040	1.080	1.064	128,600
2025-05-07	1.060	1.060	1.050	1.060	1.044	43,500

← NewerPage 6 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.