Skip to main content
Samaiden Group Berhad (KLSE:SAMAIDEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.000
-0.020 (-1.96%)
At close: Mar 6, 2026

Samaiden Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.990.990.900.920.92-8.50%2,691,300
Mar 6, 20261.021.040.981.001.00-1.96%959,600
Mar 5, 20261.041.051.021.021.02-0.97%263,200
Mar 4, 20261.071.071.011.031.03-3.74%624,900
Mar 3, 20261.081.101.061.071.07-0.93%344,300
Mar 2, 20261.121.121.071.081.08-4.42%443,900
Feb 27, 20261.131.131.121.131.13-407,700
Feb 26, 20261.131.151.111.131.134.63%2,830,800
Feb 25, 20261.081.101.071.081.08-1,076,300
Feb 24, 20261.091.091.071.081.08-0.92%348,100
Feb 23, 20261.091.111.081.091.090.93%711,400
Feb 20, 20261.101.101.071.081.08-79,900
Feb 19, 20261.081.101.081.081.08-197,100
Feb 16, 20261.051.081.031.081.082.86%201,400
Feb 13, 20261.061.061.041.051.05-0.94%262,700
Feb 12, 20261.111.111.061.061.06-3.64%765,700
Feb 11, 20261.111.111.101.101.10-237,900
Feb 10, 20261.101.131.071.101.100.92%686,300
Feb 9, 20261.101.111.081.091.09-956,500
Feb 6, 20261.071.091.061.091.092.83%674,400
Feb 5, 20261.111.111.051.061.06-5.36%833,800
Feb 4, 20261.131.141.101.121.12-507,700
Feb 3, 20261.161.161.111.121.12-1.75%457,100
Jan 30, 20261.151.151.111.141.14-1,242,200
Jan 29, 20261.181.191.141.141.14-1.72%901,900
Jan 28, 20261.201.201.131.161.16-4.13%2,650,600
Jan 27, 20261.201.221.161.211.211.68%836,200
Jan 26, 20261.281.281.141.191.19-7.03%4,509,600
Jan 23, 20261.381.381.261.281.28-7.25%4,805,400
Jan 22, 20261.361.391.361.381.382.22%693,200
Jan 21, 20261.351.371.351.351.35-913,000
Jan 20, 20261.351.381.351.351.35-644,700
Jan 19, 20261.381.391.351.351.35-2.88%1,676,100
Jan 16, 20261.421.431.381.391.39-2.11%1,376,100
Jan 15, 20261.441.461.411.421.42-2.07%1,086,300
Jan 14, 20261.441.491.441.451.45-632,800
Jan 13, 20261.471.471.441.451.45-1.36%787,500
Jan 12, 20261.461.491.441.471.471.38%707,200
Jan 9, 20261.381.461.381.451.452.84%1,345,700
Jan 8, 20261.371.411.371.411.412.17%422,500
Jan 7, 20261.381.391.361.381.38-0.72%348,100
Jan 6, 20261.381.391.351.391.390.72%1,449,900
Jan 5, 20261.391.421.361.381.38-0.72%851,400
Jan 2, 20261.391.421.381.391.39-0.71%726,500
Dec 31, 20251.421.421.391.401.40-1.41%120,500
Dec 30, 20251.421.431.421.421.42-0.70%119,800
Dec 29, 20251.431.441.411.431.43-241,400
Dec 26, 20251.381.451.381.431.433.62%621,100
Dec 24, 20251.401.401.381.381.38-1.43%102,200
Dec 23, 20251.371.411.371.401.402.94%712,600
Dec 22, 20251.371.371.351.361.36-0.73%59,000
Dec 19, 20251.371.401.371.371.37-1.44%111,200
Dec 18, 20251.401.401.381.391.39-1.42%96,500
Dec 17, 20251.361.421.361.411.414.44%409,700
Dec 16, 20251.361.371.341.351.35-553,500
Dec 15, 20251.361.371.351.351.35-1.46%96,800
Dec 12, 20251.361.381.351.371.371.48%227,300
Dec 11, 20251.351.361.341.351.35-213,200
Dec 10, 20251.361.371.311.351.35-0.74%1,449,500
Dec 9, 20251.341.361.341.361.36-34,600
Dec 8, 20251.361.371.341.361.36-1,054,600
Dec 5, 20251.361.381.331.361.36-881,600
Dec 4, 20251.361.381.351.361.36-285,500
Dec 3, 20251.371.381.321.361.36-0.73%533,200
Dec 2, 20251.441.441.351.371.37-5.52%1,433,500
Dec 1, 20251.431.461.421.451.45-0.68%399,600
Nov 28, 20251.481.521.441.461.46-2.01%985,500
Nov 27, 20251.481.521.451.491.480.68%1,279,300
Nov 26, 20251.471.481.451.481.472.07%420,600
Nov 25, 20251.471.511.451.451.44-1.36%1,347,600
Nov 24, 20251.461.491.431.471.460.68%653,600
Nov 21, 20251.441.461.411.461.450.69%473,700
Nov 20, 20251.451.481.431.451.44-696,600
Nov 19, 20251.461.481.441.451.44-0.68%925,900
Nov 18, 20251.421.471.411.461.453.55%1,244,900
Nov 17, 20251.411.441.401.411.40-0.70%374,400
Nov 14, 20251.441.441.401.421.41-1.39%1,182,900
Nov 13, 20251.431.451.411.441.430.70%428,900
Nov 12, 20251.431.441.411.431.42-282,700
Nov 11, 20251.451.471.421.431.42-2.05%343,800
Nov 10, 20251.451.471.441.461.450.69%281,500
Nov 7, 20251.461.461.421.451.44-0.68%1,397,500
Nov 6, 20251.411.471.401.461.453.55%775,800
Nov 5, 20251.451.451.391.411.40-3.42%1,397,100
Nov 4, 20251.471.471.431.461.45-0.68%2,061,900
Nov 3, 20251.501.501.471.471.46-2.00%543,900
Oct 31, 20251.501.501.471.501.49-730,400
Oct 30, 20251.551.551.491.501.49-3.23%661,900
Oct 29, 20251.491.551.491.551.544.03%1,107,600
Oct 28, 20251.511.531.481.491.48-1.97%796,000
Oct 27, 20251.561.571.521.521.51-1.94%526,300
Oct 24, 20251.541.571.531.551.540.65%900,700
Oct 23, 20251.491.591.421.541.533.36%2,717,200
Oct 22, 20251.531.551.481.491.48-2.61%761,000
Oct 21, 20251.521.561.511.531.523.38%1,558,300
Oct 17, 20251.551.561.481.481.47-4.52%1,157,800
Oct 16, 20251.601.621.541.551.54-2.52%2,064,300
Oct 15, 20251.481.601.481.591.587.43%2,815,600
Oct 14, 20251.521.521.451.481.47-1.99%1,453,800
Oct 13, 20251.371.511.341.511.507.09%2,807,200