Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia
· Delayed Price · Currency is MYR 1.360
0.00 (0.00%)
At close: Dec 5, 2025
Samaiden Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | - | 881,600 |
| Dec 4, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 285,500 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 533,200 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -5.52% | 1,433,500 |
| Dec 1, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 399,600 |
| Nov 28, 2025 | 1.48 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 985,500 |
| Nov 27, 2025 | 1.48 | 1.52 | 1.45 | 1.49 | 1.48 | 0.68% | 1,279,300 |
| Nov 26, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.47 | 2.07% | 420,600 |
| Nov 25, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.44 | -1.36% | 1,347,600 |
| Nov 24, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.46 | 0.68% | 653,600 |
| Nov 21, 2025 | 1.44 | 1.46 | 1.41 | 1.46 | 1.45 | 0.69% | 473,700 |
| Nov 20, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.44 | - | 696,600 |
| Nov 19, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.44 | -0.68% | 925,900 |
| Nov 18, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.45 | 3.55% | 1,244,900 |
| Nov 17, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.40 | -0.70% | 374,400 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.41 | -1.39% | 1,182,900 |
| Nov 13, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.43 | 0.70% | 428,900 |
| Nov 12, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.42 | - | 282,700 |
| Nov 11, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.42 | -2.05% | 343,800 |
| Nov 10, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.45 | 0.69% | 281,500 |
| Nov 7, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.44 | -0.68% | 1,397,500 |
| Nov 6, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.45 | 3.55% | 775,800 |
| Nov 5, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.40 | -3.42% | 1,397,100 |
| Nov 4, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.45 | -0.68% | 2,061,900 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | -2.00% | 543,900 |
| Oct 31, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.49 | - | 730,400 |
| Oct 30, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.49 | -3.23% | 661,900 |
| Oct 29, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.54 | 4.03% | 1,107,600 |
| Oct 28, 2025 | 1.51 | 1.53 | 1.48 | 1.49 | 1.48 | -1.97% | 796,000 |
| Oct 27, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.51 | -1.94% | 526,300 |
| Oct 24, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.54 | 0.65% | 900,700 |
| Oct 23, 2025 | 1.49 | 1.59 | 1.42 | 1.54 | 1.53 | 3.36% | 2,717,200 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.48 | 1.49 | 1.48 | -2.61% | 761,000 |
| Oct 21, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.52 | 3.38% | 1,558,300 |
| Oct 17, 2025 | 1.55 | 1.56 | 1.48 | 1.48 | 1.47 | -4.52% | 1,157,800 |
| Oct 16, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.54 | -2.52% | 2,064,300 |
| Oct 15, 2025 | 1.48 | 1.60 | 1.48 | 1.59 | 1.58 | 7.43% | 2,815,600 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.47 | -1.99% | 1,453,800 |
| Oct 13, 2025 | 1.37 | 1.51 | 1.34 | 1.51 | 1.50 | 7.09% | 2,807,200 |
| Oct 10, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.40 | -0.70% | 2,072,400 |
| Oct 9, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.41 | 2.90% | 6,128,500 |
| Oct 8, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.37 | 0.73% | 1,259,500 |
| Oct 7, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.36 | -0.72% | 1,056,100 |
| Oct 6, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.37 | -0.72% | 861,600 |
| Oct 3, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.38 | -0.71% | 2,085,700 |
| Oct 2, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.39 | 2.94% | 1,461,700 |
| Oct 1, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.35 | -0.73% | 1,546,200 |
| Sep 30, 2025 | 1.38 | 1.44 | 1.33 | 1.37 | 1.36 | -0.72% | 10,008,600 |
| Sep 29, 2025 | 1.24 | 1.38 | 1.24 | 1.38 | 1.37 | 11.29% | 4,479,500 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.23 | - | 731,800 |
| Sep 25, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.23 | 0.81% | 1,001,200 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | - | 355,700 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.22 | -1.60% | 626,300 |
| Sep 22, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.24 | 3.31% | 919,100 |
| Sep 19, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.20 | - | 421,900 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.20 | -0.82% | 501,300 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.21 | 0.83% | 531,100 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.83% | 366,000 |
| Sep 11, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.19 | - | 382,100 |
| Sep 10, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.19 | - | 849,700 |
| Sep 9, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.19 | - | 1,559,900 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.19 | -0.83% | 439,700 |
| Sep 4, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.20 | 0.83% | 2,738,100 |
| Sep 3, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.19 | 5.26% | 1,759,700 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.13 | -1.72% | 916,500 |
| Aug 29, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.15 | -0.85% | 3,097,300 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.16 | 2.63% | 2,518,800 |
| Aug 27, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.13 | -0.87% | 1,926,500 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.14 | -1.71% | 981,200 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.16 | -0.85% | 245,200 |
| Aug 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.85% | 50,500 |
| Aug 21, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.16 | 1.74% | 262,900 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.14 | -0.86% | 660,100 |
| Aug 19, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.15 | 0.87% | 184,000 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.14 | -2.54% | 440,100 |
| Aug 15, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.17 | -2.48% | 431,100 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.20 | - | 424,500 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.20 | 2.54% | 87,900 |
| Aug 12, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.17 | -0.84% | 175,200 |
| Aug 11, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.18 | 2.59% | 670,700 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.15 | -2.52% | 311,600 |
| Aug 7, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | - | 169,800 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.18 | -4.03% | 1,039,700 |
| Aug 5, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.23 | 0.81% | 454,300 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.22 | -0.81% | 186,800 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.23 | - | 300,500 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.23 | - | 296,100 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.23 | - | 538,500 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.23 | -0.80% | 358,900 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.24 | - | 394,300 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.24 | -0.79% | 303,800 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | - | 739,800 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.79% | 149,800 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.26 | - | 487,400 |
| Jul 21, 2025 | 1.28 | 1.28 | 1.23 | 1.27 | 1.26 | - | 458,800 |
| Jul 18, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.26 | -0.78% | 769,200 |
| Jul 17, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.27 | 2.40% | 779,800 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.24 | -2.34% | 1,077,000 |
| Jul 15, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.27 | 0.79% | 1,201,100 |
| Jul 14, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.26 | 0.79% | 611,500 |