Samaiden Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.830	2.850	2.760	2.820	2.820	1,241,500
2026-10-22	2.860	2.940	2.830	2.850	2.850	1,226,000
2026-10-21	2.880	2.880	2.810	2.860	2.860	952,900
2026-10-20	2.910	2.960	2.810	2.870	2.870	1,124,400
2026-10-19	2.850	2.950	2.800	2.910	2.910	2,903,100
2026-10-16	2.790	2.900	2.780	2.860	2.860	3,705,900
2026-10-15	2.750	2.850	2.700	2.770	2.770	5,269,300
2026-10-14	2.970	2.970	2.700	2.790	2.790	10,970,000
2026-10-13	3.040	3.090	2.950	3.070	3.070	2,967,900
2026-10-12	3.050	3.080	3.010	3.040	3.040	2,118,400
2026-10-09	3.020	3.100	3.020	3.050	3.050	2,226,500
2026-10-08	3.090	3.120	3.010	3.010	3.010	3,537,800
2026-10-07	3.150	3.220	3.050	3.070	3.070	3,279,500
2026-10-06	3.200	3.200	2.990	3.120	3.120	6,074,600
2026-10-05	2.950	3.200	2.950	3.190	3.190	8,803,400
2026-10-02	2.830	2.920	2.770	2.840	2.840	4,097,800
2026-10-01	3.000	3.040	2.810	2.860	2.860	4,473,100
2026-09-30	3.180	3.190	3.020	3.020	3.020	5,333,300
2026-09-29	2.900	3.210	2.880	3.180	3.180	6,527,800
2026-09-28	2.850	2.940	2.800	2.900	2.900	4,037,000
2026-09-25	2.700	2.980	2.660	2.860	2.860	7,329,400
2026-09-24	2.550	2.690	2.510	2.690	2.690	3,151,100
2026-09-23	2.340	2.590	2.340	2.550	2.550	6,589,700

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.